1,762€
1,15%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,76 | 1,78 | 1,73 | 1,77 | 1,49% | 140.050,00 |
| 21.05.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -1,02% | 93.947,00 |
| 20.05.2026 | 1,73 | 1,77 | 1,71 | 1,76 | 2,80% | 162.154,00 |
| 19.05.2026 | 1,69 | 1,73 | 1,67 | 1,71 | 1,30% | 174.284,00 |
| 18.05.2026 | 1,65 | 1,71 | 1,63 | 1,69 | 2,18% | 171.346,00 |
| 15.05.2026 | 1,65 | 1,66 | 1,63 | 1,65 | -0,60% | 214.808,00 |
| 14.05.2026 | 1,66 | 1,68 | 1,64 | 1,66 | 1,34% | 156.641,00 |
| 13.05.2026 | 1,72 | 1,73 | 1,64 | 1,64 | -4,42% | 312.562,00 |
| 12.05.2026 | 1,67 | 1,72 | 1,66 | 1,72 | 1,54% | 184.979,00 |
| 11.05.2026 | 1,68 | 1,70 | 1,66 | 1,69 | -0,12% | 207.476,00 |
| 08.05.2026 | 1,64 | 1,73 | 1,64 | 1,69 | 1,56% | 276.251,00 |
| 07.05.2026 | 1,70 | 1,70 | 1,62 | 1,67 | -1,88% | 574.981,00 |
| 06.05.2026 | 1,72 | 1,74 | 1,66 | 1,70 | -2,30% | 572.449,00 |
| 05.05.2026 | 1,79 | 1,80 | 1,74 | 1,74 | -0,91% | 173.283,00 |
| 04.05.2026 | 1,81 | 1,82 | 1,76 | 1,76 | -2,98% | 152.664,00 |
| 30.04.2026 | 1,78 | 1,82 | 1,78 | 1,81 | 1,46% | 174.949,00 |
| 29.04.2026 | 1,85 | 1,86 | 1,78 | 1,78 | -2,51% | 144.150,00 |
| 28.04.2026 | 1,86 | 1,87 | 1,83 | 1,83 | -1,51% | 84.544,00 |
| 27.04.2026 | 1,90 | 1,90 | 1,83 | 1,86 | -0,96% | 139.121,00 |
| 24.04.2026 | 1,89 | 1,91 | 1,86 | 1,88 | -1,26% | 180.092,00 |
| 23.04.2026 | 1,92 | 1,93 | 1,90 | 1,90 | 0,85% | 247.114,00 |
| 22.04.2026 | 1,90 | 1,94 | 1,88 | 1,88 | 0,11% | 153.397,00 |
| 21.04.2026 | 1,90 | 1,92 | 1,88 | 1,88 | -0,84% | 128.987,00 |
| 20.04.2026 | 1,92 | 1,93 | 1,84 | 1,90 | -3,16% | 246.397,00 |
| 17.04.2026 | 1,92 | 1,97 | 1,90 | 1,96 | 2,94% | 215.939,00 |
| 16.04.2026 | 1,90 | 1,93 | 1,90 | 1,90 | -0,31% | 72.995,00 |
| 15.04.2026 | 1,94 | 1,94 | 1,89 | 1,91 | 1,06% | 79.887,00 |
| 14.04.2026 | 1,88 | 1,94 | 1,85 | 1,89 | 3,05% | 117.531,00 |
| 13.04.2026 | 1,90 | 1,91 | 1,83 | 1,83 | -3,17% | 68.950,00 |
| 10.04.2026 | 1,91 | 1,96 | 1,88 | 1,89 | -1,25% | 119.053,00 |
| 09.04.2026 | 1,91 | 1,94 | 1,91 | 1,92 | -1,03% | 45.052,00 |
| 08.04.2026 | 1,89 | 1,96 | 1,88 | 1,94 | 6,95% | 362.734,00 |
| 07.04.2026 | 1,85 | 1,86 | 1,78 | 1,81 | -2,58% | 179.884,00 |
| 02.04.2026 | 1,81 | 1,88 | 1,80 | 1,86 | 0,11% | 124.660,00 |
| 01.04.2026 | 1,84 | 1,87 | 1,82 | 1,86 | 3,80% | 116.365,00 |
| 31.03.2026 | 1,79 | 1,84 | 1,79 | 1,79 | -0,33% | 128.723,00 |
| 30.03.2026 | 1,80 | 1,81 | 1,76 | 1,80 | 0,22% | 90.327,00 |
| 27.03.2026 | 1,85 | 1,85 | 1,79 | 1,79 | -2,93% | 108.161,00 |
| 26.03.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -1,49% | 98.658,00 |
| 25.03.2026 | 1,82 | 1,92 | 1,82 | 1,87 | 3,19% | 436.911,00 |
| 24.03.2026 | 1,80 | 1,83 | 1,79 | 1,82 | -0,22% | 124.130,00 |
| 23.03.2026 | 1,75 | 1,83 | 1,69 | 1,82 | 1,79% | 388.297,00 |
| 20.03.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 1,82% | 188.910,00 |
| 19.03.2026 | 1,78 | 1,81 | 1,75 | 1,76 | -2,98% | 292.880,00 |
| 18.03.2026 | 1,82 | 1,83 | 1,79 | 1,81 | 0,00% | 154.961,00 |
| 17.03.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -1,31% | 174.875,00 |
| 16.03.2026 | 1,88 | 1,88 | 1,82 | 1,83 | -2,96% | 176.813,00 |
| 13.03.2026 | 1,92 | 1,92 | 1,87 | 1,89 | -2,07% | 162.317,00 |
| 12.03.2026 | 1,92 | 1,94 | 1,90 | 1,93 | 1,15% | 190.001,00 |
| 11.03.2026 | 1,93 | 1,94 | 1,87 | 1,91 | -1,85% | 215.552,00 |
| 10.03.2026 | 1,94 | 1,96 | 1,91 | 1,94 | 2,86% | 255.049,00 |
| 09.03.2026 | 1,83 | 1,95 | 1,79 | 1,89 | 3,28% | 822.018,00 |
| 06.03.2026 | 1,90 | 1,90 | 1,82 | 1,83 | -11,17% | 1.699.588,00 |
| 05.03.2026 | 2,07 | 2,09 | 2,04 | 2,06 | 0,00% | 125.682,00 |
| 04.03.2026 | 2,03 | 2,08 | 2,03 | 2,06 | 1,23% | 149.218,00 |
| 03.03.2026 | 2,09 | 2,10 | 2,03 | 2,04 | -4,46% | 198.170,00 |
| 02.03.2026 | 2,09 | 2,15 | 2,02 | 2,13 | -0,70% | 166.688,00 |
| 27.02.2026 | 2,12 | 2,17 | 2,11 | 2,15 | 0,94% | 142.995,00 |
| 26.02.2026 | 2,14 | 2,16 | 2,13 | 2,13 | -0,70% | 74.314,00 |
| 25.02.2026 | 2,18 | 2,19 | 2,12 | 2,14 | -0,93% | 186.986,00 |
| 24.02.2026 | 2,20 | 2,21 | 2,15 | 2,16 | -1,82% | 162.434,00 |
| 23.02.2026 | 2,21 | 2,28 | 2,20 | 2,20 | -1,12% | 198.900,00 |
| 20.02.2026 | 2,25 | 2,25 | 2,19 | 2,23 | 0,45% | 116.088,00 |
| 19.02.2026 | 2,22 | 2,27 | 2,22 | 2,22 | -0,23% | 148.947,00 |
| 18.02.2026 | 2,25 | 2,25 | 2,20 | 2,22 | -1,99% | 135.834,00 |
| 17.02.2026 | 2,23 | 2,27 | 2,19 | 2,27 | 1,80% | 131.430,00 |
| 16.02.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -0,89% | 102.959,00 |
| 13.02.2026 | 2,25 | 2,27 | 2,22 | 2,25 | 0,00% | 273.279,00 |
| 12.02.2026 | 2,37 | 2,37 | 2,25 | 2,25 | -4,06% | 197.491,00 |
| 11.02.2026 | 2,35 | 2,38 | 2,33 | 2,34 | 1,30% | 469.324,00 |
| 10.02.2026 | 2,27 | 2,33 | 2,25 | 2,31 | 2,67% | 183.988,00 |
| 09.02.2026 | 2,22 | 2,27 | 2,22 | 2,25 | 0,90% | 141.474,00 |
| 06.02.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,45% | 97.014,00 |
| 05.02.2026 | 2,24 | 2,26 | 2,21 | 2,24 | 0,22% | 196.146,00 |
| 04.02.2026 | 2,20 | 2,26 | 2,15 | 2,24 | 1,36% | 239.790,00 |
| 03.02.2026 | 2,19 | 2,23 | 2,17 | 2,21 | 0,68% | 230.239,00 |
| 02.02.2026 | 2,15 | 2,20 | 2,13 | 2,19 | 0,46% | 149.177,00 |
| 30.01.2026 | 2,16 | 2,20 | 2,15 | 2,18 | 1,16% | 155.073,00 |
| 29.01.2026 | 2,15 | 2,18 | 2,13 | 2,16 | -0,12% | 132.706,00 |
| 28.01.2026 | 2,16 | 2,18 | 2,13 | 2,16 | 0,35% | - |
| 27.01.2026 | 2,15 | 2,16 | 2,12 | 2,15 | 0,94% | 130.378,00 |
| 26.01.2026 | 2,13 | 2,16 | 2,11 | 2,13 | 0,00% | 214.366,00 |
| 23.01.2026 | 2,15 | 2,15 | 2,11 | 2,13 | -0,93% | 69.230,00 |
| 22.01.2026 | 2,13 | 2,15 | 2,12 | 2,15 | 2,87% | 111.415,00 |
| 21.01.2026 | 2,13 | 2,13 | 2,04 | 2,09 | -1,65% | 146.122,00 |
| 20.01.2026 | 2,14 | 2,14 | 2,09 | 2,13 | -0,47% | 251.692,00 |
| 19.01.2026 | 2,15 | 2,16 | 2,12 | 2,14 | -2,95% | 139.864,00 |
| 16.01.2026 | 2,21 | 2,21 | 2,18 | 2,20 | -0,68% | 119.332,00 |
| 15.01.2026 | 2,13 | 2,23 | 2,12 | 2,22 | 3,75% | 343.133,00 |
| 14.01.2026 | 2,13 | 2,14 | 2,09 | 2,14 | 0,00% | 144.506,00 |
| 13.01.2026 | 2,17 | 2,18 | 2,12 | 2,14 | -1,16% | 94.498,00 |
| 12.01.2026 | 2,13 | 2,21 | 2,12 | 2,16 | 1,41% | 292.989,00 |
| 09.01.2026 | 2,07 | 2,14 | 2,07 | 2,13 | 2,90% | 230.379,00 |
| 08.01.2026 | 2,10 | 2,10 | 2,05 | 2,07 | -1,90% | 186.317,00 |
| 07.01.2026 | 2,14 | 2,14 | 2,08 | 2,11 | -1,63% | 278.354,00 |
| 06.01.2026 | 2,10 | 2,16 | 2,09 | 2,15 | 1,42% | 180.779,00 |
| 05.01.2026 | 2,09 | 2,12 | 2,07 | 2,12 | 1,68% | 263.629,00 |
| 02.01.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 1,71% | 153.003,00 |
| 31.12.2025 | 2,05 | 2,06 | 2,03 | 2,05 | -0,49% | 106.161,00 |
| 30.12.2025 | 2,00 | 2,08 | 2,00 | 2,06 | 2,49% | 401.949,00 |