30,400€
-0,16%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 30,45 | 30,55 | 30,25 | 30,35 | -0,33% | 1.711,00 |
| 30.05.2024 | 30,35 | 30,60 | 30,25 | 30,45 | 0,00% | 3.047,00 |
| 29.05.2024 | 30,55 | 30,85 | 30,40 | 30,45 | -0,98% | 14.844,00 |
| 28.05.2024 | 30,95 | 31,00 | 30,75 | 30,75 | -0,49% | 789,00 |
| 27.05.2024 | 30,75 | 30,95 | 30,75 | 30,90 | 0,00% | 1.497,00 |
| 24.05.2024 | 30,65 | 31,05 | 30,65 | 30,90 | 0,32% | 3.259,00 |
| 23.05.2024 | 30,65 | 31,00 | 30,60 | 30,80 | 0,65% | 2.002,00 |
| 22.05.2024 | 31,35 | 31,35 | 30,40 | 30,60 | -2,24% | 1.711,00 |
| 21.05.2024 | 31,65 | 31,70 | 31,30 | 31,30 | -0,95% | 3.324,00 |
| 20.05.2024 | 31,55 | 31,75 | 31,55 | 31,60 | -0,63% | 1.383,00 |
| 17.05.2024 | 31,90 | 31,95 | 31,70 | 31,80 | -0,31% | 1.963,00 |
| 16.05.2024 | 32,00 | 32,15 | 31,80 | 31,90 | -0,31% | 3.171,00 |
| 15.05.2024 | 31,95 | 32,05 | 31,80 | 32,00 | 0,47% | 3.335,00 |
| 14.05.2024 | 32,20 | 32,20 | 31,55 | 31,85 | -1,09% | 6.587,00 |
| 13.05.2024 | 32,20 | 32,35 | 31,90 | 32,20 | 0,47% | 10.113,00 |
| 10.05.2024 | 32,20 | 32,35 | 31,95 | 32,05 | -0,62% | 7.286,00 |
| 09.05.2024 | 31,20 | 32,45 | 31,10 | 32,25 | 3,53% | 10.652,00 |
| 08.05.2024 | 30,25 | 31,55 | 29,95 | 31,15 | 3,15% | 8.071,00 |
| 07.05.2024 | 29,70 | 30,20 | 29,45 | 30,20 | 1,51% | 2.208,00 |
| 06.05.2024 | 30,25 | 30,25 | 29,45 | 29,75 | -1,16% | 6.122,00 |
| 03.05.2024 | 30,25 | 30,40 | 29,85 | 30,10 | -0,50% | 3.915,00 |
| 02.05.2024 | 30,05 | 30,25 | 29,70 | 30,25 | 0,83% | 3.253,00 |
| 30.04.2024 | 30,20 | 30,25 | 29,90 | 30,00 | -0,83% | 3.374,00 |
| 29.04.2024 | 30,45 | 30,55 | 30,05 | 30,25 | -0,66% | 2.841,00 |
| 26.04.2024 | 30,45 | 30,60 | 29,95 | 30,45 | -4,09% | 4.807,00 |
| 25.04.2024 | 31,90 | 32,25 | 31,75 | 31,75 | -0,78% | 7.443,00 |
| 24.04.2024 | 32,15 | 32,35 | 32,00 | 32,00 | -0,47% | 7.614,00 |
| 23.04.2024 | 31,95 | 32,20 | 31,80 | 32,15 | 0,63% | 2.684,00 |
| 22.04.2024 | 32,20 | 32,20 | 31,60 | 31,95 | 0,16% | 18.051,00 |
| 19.04.2024 | 31,50 | 32,00 | 31,50 | 31,90 | 0,79% | 1.186,00 |
| 18.04.2024 | 31,80 | 31,90 | 31,65 | 31,65 | 0,48% | 1.214,00 |
| 17.04.2024 | 31,70 | 31,85 | 31,50 | 31,50 | -1,41% | 3.481,00 |
| 16.04.2024 | 31,45 | 31,95 | 31,30 | 31,95 | 0,95% | 17.455,00 |
| 15.04.2024 | 31,85 | 32,05 | 31,60 | 31,65 | -0,78% | 6.931,00 |
| 12.04.2024 | 32,30 | 32,40 | 31,60 | 31,90 | -1,24% | 9.176,00 |
| 11.04.2024 | 32,30 | 32,40 | 32,00 | 32,30 | 0,31% | 3.248,00 |
| 10.04.2024 | 32,40 | 32,40 | 32,05 | 32,20 | -0,31% | 1.023,00 |
| 09.04.2024 | 32,10 | 32,35 | 32,00 | 32,30 | 0,31% | 3.891,00 |
| 08.04.2024 | 32,15 | 32,25 | 32,15 | 32,20 | 0,31% | 3.458,00 |
| 05.04.2024 | 32,10 | 32,20 | 31,95 | 32,10 | 0,31% | 2.832,00 |
| 04.04.2024 | 32,10 | 32,25 | 32,00 | 32,00 | -0,16% | 3.218,00 |
| 03.04.2024 | 31,85 | 32,25 | 31,85 | 32,05 | 0,47% | 1.524,00 |
| 02.04.2024 | 31,65 | 32,00 | 31,65 | 31,90 | 0,63% | 2.774,00 |
| 28.03.2024 | 31,75 | 31,85 | 31,35 | 31,70 | -0,47% | 4.599,00 |
| 27.03.2024 | 31,80 | 31,90 | 31,70 | 31,85 | 0,63% | 2.042,00 |
| 26.03.2024 | 31,80 | 31,90 | 31,55 | 31,65 | -0,31% | 1.732,00 |
| 25.03.2024 | 31,65 | 31,80 | 31,50 | 31,75 | 0,00% | 3.396,00 |
| 22.03.2024 | 31,55 | 31,75 | 31,45 | 31,75 | 0,32% | 2.305,00 |
| 21.03.2024 | 31,65 | 31,65 | 31,30 | 31,65 | 0,16% | 1.558,00 |
| 20.03.2024 | 31,10 | 31,60 | 31,10 | 31,60 | 1,61% | 1.531,00 |
| 19.03.2024 | 31,05 | 31,15 | 30,95 | 31,10 | 0,81% | 2.398,00 |
| 18.03.2024 | 30,95 | 31,00 | 30,80 | 30,85 | 0,00% | 9.095,00 |
| 15.03.2024 | 30,50 | 30,90 | 30,50 | 30,85 | 1,31% | 2.796,00 |
| 14.03.2024 | 30,50 | 30,60 | 30,05 | 30,45 | -0,16% | 3.970,00 |
| 13.03.2024 | 30,10 | 30,55 | 30,10 | 30,50 | 0,83% | 2.166,00 |
| 12.03.2024 | 30,45 | 30,50 | 29,95 | 30,25 | -0,17% | 3.407,00 |
| 11.03.2024 | 29,80 | 30,30 | 29,70 | 30,30 | 1,51% | 2.693,00 |
| 08.03.2024 | 30,00 | 30,00 | 29,80 | 29,85 | -0,50% | 2.663,00 |
| 07.03.2024 | 29,90 | 30,25 | 29,80 | 30,00 | 0,50% | 2.712,00 |
| 06.03.2024 | 30,10 | 30,10 | 29,85 | 29,85 | -0,17% | 5.274,00 |
| 05.03.2024 | 29,95 | 30,15 | 29,90 | 29,90 | -1,16% | 2.139,00 |
| 04.03.2024 | 30,10 | 30,30 | 30,00 | 30,25 | 0,50% | 931,00 |
| 01.03.2024 | 30,40 | 30,40 | 29,75 | 30,10 | -0,50% | 3.671,00 |
| 29.02.2024 | 30,10 | 30,25 | 29,90 | 30,25 | 0,67% | 2.083,00 |
| 28.02.2024 | 29,95 | 30,10 | 29,80 | 30,05 | 0,17% | 1.980,00 |
| 27.02.2024 | 30,10 | 30,10 | 29,80 | 30,00 | -0,33% | 11.229,00 |
| 26.02.2024 | 30,45 | 30,70 | 30,05 | 30,10 | -1,15% | 6.890,00 |
| 23.02.2024 | 30,30 | 30,45 | 30,25 | 30,45 | 0,50% | 1.884,00 |
| 22.02.2024 | 30,65 | 30,65 | 30,30 | 30,30 | -0,33% | 3.043,00 |
| 21.02.2024 | 30,55 | 30,60 | 30,40 | 30,40 | -0,82% | 942,00 |
| 20.02.2024 | 30,45 | 30,75 | 30,45 | 30,65 | 0,33% | 700,00 |
| 19.02.2024 | 30,55 | 30,55 | 30,40 | 30,55 | 0,16% | 1.729,00 |
| 16.02.2024 | 30,55 | 30,60 | 30,35 | 30,50 | 0,33% | 1.698,00 |
| 15.02.2024 | 30,70 | 30,75 | 30,40 | 30,40 | -0,16% | 2.176,00 |
| 14.02.2024 | 30,30 | 30,75 | 30,30 | 30,45 | 0,50% | 1.110,00 |
| 13.02.2024 | 30,45 | 30,75 | 30,30 | 30,30 | -0,66% | 1.343,00 |
| 12.02.2024 | 30,50 | 30,60 | 30,35 | 30,50 | -0,16% | 2.974,00 |
| 09.02.2024 | 31,15 | 31,15 | 30,45 | 30,55 | -1,61% | 5.521,00 |
| 08.02.2024 | 31,35 | 31,35 | 31,00 | 31,05 | -0,96% | 2.269,00 |
| 07.02.2024 | 31,60 | 31,60 | 31,20 | 31,35 | -1,10% | 1.781,00 |
| 06.02.2024 | 32,00 | 32,00 | 31,40 | 31,70 | -0,78% | 2.099,00 |
| 05.02.2024 | 31,20 | 32,00 | 30,85 | 31,95 | 2,08% | 6.606,00 |
| 02.02.2024 | 31,15 | 31,35 | 31,10 | 31,30 | -0,32% | 2.700,00 |
| 01.02.2024 | 31,25 | 31,40 | 31,15 | 31,40 | 0,32% | 1.079,00 |
| 31.01.2024 | 31,25 | 31,45 | 31,15 | 31,30 | -0,32% | 1.401,00 |
| 30.01.2024 | 31,25 | 31,40 | 31,25 | 31,40 | 0,32% | 1.551,00 |
| 29.01.2024 | 31,70 | 31,70 | 31,30 | 31,30 | -0,32% | 2.560,00 |
| 26.01.2024 | 31,45 | 31,45 | 31,35 | 31,40 | -1,57% | 438,00 |
| 25.01.2024 | 31,50 | 31,90 | 31,45 | 31,90 | 1,43% | 1.132,00 |
| 24.01.2024 | 31,70 | 31,70 | 31,25 | 31,45 | 0,32% | 742,00 |
| 23.01.2024 | 31,40 | 31,60 | 31,30 | 31,35 | 0,16% | 845,00 |
| 22.01.2024 | 31,40 | 31,40 | 31,15 | 31,30 | -0,16% | 1.220,00 |
| 19.01.2024 | 31,65 | 31,65 | 31,10 | 31,35 | -0,79% | 837,00 |
| 18.01.2024 | 31,40 | 31,60 | 31,35 | 31,60 | 0,32% | 756,00 |
| 17.01.2024 | 32,05 | 32,05 | 31,50 | 31,50 | -2,17% | 10.340,00 |
| 16.01.2024 | 32,25 | 32,45 | 32,00 | 32,20 | -0,77% | 6.002,00 |
| 15.01.2024 | 32,65 | 32,65 | 32,40 | 32,45 | 0,00% | 793,00 |
| 12.01.2024 | 32,75 | 32,75 | 32,40 | 32,45 | -0,46% | 2.422,00 |
| 11.01.2024 | 32,60 | 32,75 | 32,50 | 32,60 | -0,61% | 643,00 |
| 10.01.2024 | 32,55 | 32,80 | 32,40 | 32,80 | 0,15% | 1.632,00 |