1,522€
-0,13%
Echtzeit-Aktienkurs bpost S.A.
Bid:
Ask:
Aktienkurse zur bpost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,53 | 1,53 | 1,52 | 1,53 | 0,26% | - |
| 30.07.2026 | 1,53 | 1,55 | 1,52 | 1,52 | -0,26% | 79.631,00 |
| 29.07.2026 | 1,53 | 1,57 | 1,52 | 1,53 | -0,26% | 123.986,00 |
| 28.07.2026 | 1,51 | 1,55 | 1,51 | 1,53 | 1,06% | 93.119,00 |
| 27.07.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -0,13% | 269.021,00 |
| 24.07.2026 | 1,52 | 1,55 | 1,51 | 1,52 | -0,52% | 99.595,00 |
| 23.07.2026 | 1,56 | 1,57 | 1,51 | 1,53 | -2,18% | 213.131,00 |
| 22.07.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,64% | 67.581,00 |
| 21.07.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -1,13% | 68.644,00 |
| 20.07.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 0,13% | 89.297,00 |
| 17.07.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -0,13% | 99.943,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,59 | 1,59 | -0,87% | 63.699,00 |
| 15.07.2026 | 1,61 | 1,64 | 1,58 | 1,60 | -0,37% | 108.833,00 |
| 14.07.2026 | 1,59 | 1,62 | 1,57 | 1,61 | -0,12% | 91.824,00 |
| 13.07.2026 | 1,59 | 1,64 | 1,59 | 1,61 | 1,26% | 275.074,00 |
| 10.07.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,12% | 64.735,00 |
| 09.07.2026 | 1,60 | 1,62 | 1,58 | 1,61 | 0,50% | 70.287,00 |
| 08.07.2026 | 1,62 | 1,65 | 1,58 | 1,60 | -2,68% | 145.247,00 |
| 07.07.2026 | 1,69 | 1,69 | 1,62 | 1,64 | -0,96% | 108.054,00 |
| 06.07.2026 | 1,68 | 1,71 | 1,66 | 1,66 | -0,60% | 178.874,00 |
| 03.07.2026 | 1,58 | 1,71 | 1,58 | 1,67 | 5,16% | 381.319,00 |
| 02.07.2026 | 1,57 | 1,59 | 1,55 | 1,59 | 1,40% | 208.321,00 |
| 01.07.2026 | 1,54 | 1,58 | 1,51 | 1,57 | 1,03% | 198.931,00 |
| 30.06.2026 | 1,58 | 1,58 | 1,55 | 1,55 | 0,00% | 239.055,00 |
| 29.06.2026 | 1,56 | 1,59 | 1,55 | 1,55 | -0,39% | 90.410,00 |
| 26.06.2026 | 1,56 | 1,58 | 1,54 | 1,56 | -1,02% | 6.347,00 |
| 25.06.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 1,03% | 3.456,00 |
| 24.06.2026 | 1,61 | 1,61 | 1,53 | 1,56 | -3,11% | 12.616,00 |
| 23.06.2026 | 1,58 | 1,61 | 1,55 | 1,61 | 1,52% | 13.819,00 |
| 22.06.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -1,25% | 44.757,00 |
| 19.06.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -0,87% | 137.868,00 |
| 18.06.2026 | 1,67 | 1,67 | 1,61 | 1,62 | -1,58% | 147.125,00 |
| 17.06.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -1,79% | 209.492,00 |
| 16.06.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -0,12% | 112.919,00 |
| 15.06.2026 | 1,72 | 1,75 | 1,67 | 1,67 | -1,53% | 171.632,00 |
| 12.06.2026 | 1,70 | 1,74 | 1,69 | 1,70 | 1,31% | 135.037,00 |
| 11.06.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,71% | 71.814,00 |
| 10.06.2026 | 1,69 | 1,72 | 1,68 | 1,69 | 0,36% | 108.888,00 |
| 09.06.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -1,75% | 85.297,00 |
| 08.06.2026 | 1,70 | 1,73 | 1,68 | 1,71 | -0,35% | 102.773,00 |
| 05.06.2026 | 1,76 | 1,79 | 1,72 | 1,72 | -2,05% | 154.019,00 |
| 04.06.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 0,23% | 66.571,00 |
| 03.06.2026 | 1,78 | 1,78 | 1,71 | 1,75 | -1,35% | 130.473,00 |
| 02.06.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 1,49% | 99.687,00 |
| 01.06.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,56% | 105.833,00 |
| 29.05.2026 | 1,79 | 1,82 | 1,79 | 1,80 | 1,70% | 178.176,00 |
| 28.05.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -0,34% | 81.505,00 |
| 27.05.2026 | 1,76 | 1,80 | 1,76 | 1,77 | 1,26% | 85.320,00 |
| 26.05.2026 | 1,80 | 1,80 | 1,74 | 1,75 | -2,23% | 116.533,00 |
| 25.05.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,24% | 87.409,00 |
| 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 |