17,280€
2,13%
Echtzeit-Aktienkurs InPost S.A.
Bid:
Ask:
Aktienkurse zur InPost S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,50 | 17,03 | 16,50 | 17,03 | 0,65% | 855,00 |
| 16.05.2024 | 16,05 | 16,92 | 16,05 | 16,92 | 2,17% | 1.032,00 |
| 15.05.2024 | 15,43 | 16,83 | 15,43 | 16,56 | 8,66% | 4.046,00 |
| 14.05.2024 | 15,26 | 15,26 | 15,04 | 15,24 | 0,33% | 5.309,00 |
| 13.05.2024 | 15,53 | 15,53 | 15,19 | 15,19 | -0,78% | 297,00 |
| 10.05.2024 | 15,48 | 15,48 | 15,31 | 15,31 | -2,36% | 543,00 |
| 09.05.2024 | 15,27 | 15,73 | 15,27 | 15,68 | 4,53% | 1.553,00 |
| 08.05.2024 | 15,12 | 15,12 | 14,90 | 15,00 | -0,86% | 1.518,00 |
| 07.05.2024 | 15,20 | 15,20 | 15,13 | 15,13 | -1,18% | 966,00 |
| 06.05.2024 | 15,00 | 15,31 | 15,00 | 15,31 | 0,66% | 410,00 |
| 03.05.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 1,40% | - |
| 02.05.2024 | 15,15 | 15,15 | 15,00 | 15,00 | -0,86% | 2.029,00 |
| 30.04.2024 | 15,36 | 15,36 | 15,04 | 15,13 | -0,26% | 305,00 |
| 29.04.2024 | 15,21 | 15,21 | 15,17 | 15,17 | -1,88% | 46,00 |
| 26.04.2024 | 15,14 | 15,46 | 15,14 | 15,46 | -1,15% | 32,00 |
| 25.04.2024 | 15,44 | 15,64 | 15,44 | 15,64 | 1,16% | 200,00 |
| 24.04.2024 | 15,24 | 15,46 | 15,24 | 15,46 | 0,72% | 13,00 |
| 23.04.2024 | 14,94 | 15,36 | 14,94 | 15,35 | 1,93% | 532,00 |
| 22.04.2024 | 15,34 | 15,34 | 15,06 | 15,06 | -0,26% | 2.014,00 |
| 19.04.2024 | 15,27 | 15,30 | 15,10 | 15,10 | -1,95% | 2.487,00 |
| 18.04.2024 | 15,40 | 15,50 | 15,40 | 15,40 | -0,26% | 553,00 |
| 17.04.2024 | 15,24 | 15,56 | 15,24 | 15,44 | 0,06% | 338,00 |
| 16.04.2024 | 15,60 | 15,76 | 15,43 | 15,43 | -2,09% | 95,00 |
| 15.04.2024 | 15,60 | 15,76 | 15,43 | 15,76 | 0,19% | 186,00 |
| 12.04.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 0,51% | - |
| 11.04.2024 | 15,35 | 15,73 | 15,35 | 15,65 | 1,56% | 89,00 |
| 10.04.2024 | 15,33 | 15,45 | 14,98 | 15,41 | -0,90% | 254,00 |
| 09.04.2024 | 15,25 | 15,55 | 15,25 | 15,55 | 1,70% | 121,00 |
| 08.04.2024 | 14,91 | 15,40 | 14,91 | 15,29 | 5,89% | 4.155,00 |
| 05.04.2024 | 14,20 | 14,50 | 14,20 | 14,44 | 0,56% | 9.360,00 |
| 04.04.2024 | 14,34 | 14,36 | 14,20 | 14,36 | -0,07% | 3.830,00 |
| 03.04.2024 | 14,23 | 14,37 | 14,22 | 14,37 | 1,05% | 1.406,00 |
| 02.04.2024 | 14,43 | 14,43 | 14,22 | 14,22 | 0,14% | 1.137,00 |
| 28.03.2024 | 14,77 | 14,77 | 13,85 | 14,20 | -5,14% | 919,00 |
| 27.03.2024 | 14,89 | 15,05 | 14,89 | 14,97 | -0,27% | 139,00 |
| 26.03.2024 | 14,12 | 15,10 | 14,12 | 15,01 | 5,48% | 2.806,00 |
| 25.03.2024 | 14,08 | 14,23 | 14,08 | 14,23 | 0,00% | 19,00 |
| 22.03.2024 | 14,17 | 14,41 | 14,17 | 14,23 | -0,21% | 986,00 |
| 21.03.2024 | 14,16 | 14,26 | 14,16 | 14,26 | 0,71% | 714,00 |
| 20.03.2024 | 14,11 | 14,19 | 13,98 | 14,16 | 1,14% | 1.679,00 |
| 19.03.2024 | 14,26 | 14,30 | 14,00 | 14,00 | -1,27% | 57,00 |
| 18.03.2024 | 14,18 | 14,30 | 14,18 | 14,18 | 0,32% | 2.327,00 |
| 15.03.2024 | 14,41 | 14,41 | 14,02 | 14,14 | -1,26% | 1.201,00 |
| 14.03.2024 | 14,32 | 14,32 | 14,28 | 14,32 | -1,17% | 49,00 |
| 13.03.2024 | 14,41 | 14,50 | 14,40 | 14,49 | 1,01% | 115,00 |
| 12.03.2024 | 14,18 | 14,39 | 14,18 | 14,34 | 0,28% | 363,00 |
| 11.03.2024 | 14,61 | 14,61 | 14,30 | 14,30 | -2,19% | 62,00 |
| 08.03.2024 | 14,44 | 14,65 | 14,44 | 14,62 | 0,41% | 1.212,00 |
| 07.03.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -0,82% | 85,00 |
| 06.03.2024 | 13,98 | 14,68 | 13,98 | 14,68 | 4,45% | 825,00 |
| 05.03.2024 | 14,54 | 14,54 | 14,06 | 14,06 | -2,40% | 2.397,00 |
| 04.03.2024 | 14,48 | 14,48 | 14,38 | 14,40 | -0,96% | 7.782,00 |
| 01.03.2024 | 14,60 | 14,60 | 14,50 | 14,54 | 0,24% | 225,00 |
| 29.02.2024 | 14,39 | 14,51 | 14,39 | 14,51 | 0,03% | 810,00 |
| 28.02.2024 | 14,25 | 14,51 | 14,25 | 14,50 | 0,28% | 227,00 |
| 27.02.2024 | 14,92 | 14,92 | 14,46 | 14,46 | -3,60% | 450,00 |
| 26.02.2024 | 14,97 | 15,00 | 14,94 | 15,00 | -0,10% | 165,00 |
| 23.02.2024 | 14,67 | 15,10 | 14,67 | 15,02 | 0,77% | 1.000,00 |
| 22.02.2024 | 14,54 | 14,90 | 14,41 | 14,90 | 2,48% | 317,00 |
| 21.02.2024 | 14,37 | 14,54 | 14,33 | 14,54 | 1,71% | 115,00 |
| 20.02.2024 | 14,50 | 14,59 | 14,30 | 14,30 | -1,35% | 500,00 |
| 19.02.2024 | 14,33 | 14,49 | 14,33 | 14,49 | 1,68% | 200,00 |
| 16.02.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | 40,00 |
| 15.02.2024 | 14,09 | 14,20 | 14,09 | 14,20 | 0,00% | 1.338,00 |
| 14.02.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 4,22% | 379,00 |
| 13.02.2024 | 14,15 | 14,15 | 13,63 | 13,63 | -3,71% | 747,00 |
| 12.02.2024 | 14,34 | 14,34 | 14,15 | 14,15 | -0,35% | 143,00 |
| 09.02.2024 | 14,26 | 14,26 | 14,10 | 14,20 | -1,05% | 919,00 |
| 08.02.2024 | 14,25 | 14,53 | 14,20 | 14,35 | -0,35% | 3.150,00 |
| 07.02.2024 | 14,44 | 14,51 | 14,40 | 14,40 | -1,67% | 199,00 |
| 06.02.2024 | 14,45 | 14,65 | 14,43 | 14,65 | 0,65% | 716,00 |
| 05.02.2024 | 14,41 | 14,55 | 14,41 | 14,55 | 1,89% | 348,00 |
| 02.02.2024 | 14,00 | 14,30 | 14,00 | 14,28 | 4,23% | 864,00 |
| 01.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,93% | - |
| 31.01.2024 | 13,95 | 14,00 | 13,82 | 13,97 | 0,36% | 209,00 |
| 30.01.2024 | 13,90 | 14,08 | 13,87 | 13,92 | 1,16% | 700,00 |
| 29.01.2024 | 13,85 | 13,85 | 13,67 | 13,76 | -0,29% | 228,00 |
| 26.01.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 0,62% | 315,00 |
| 25.01.2024 | 13,80 | 13,80 | 13,60 | 13,72 | -0,36% | 2.640,00 |
| 24.01.2024 | 13,40 | 13,80 | 13,40 | 13,77 | 2,65% | 399,00 |
| 23.01.2024 | 13,50 | 13,50 | 13,41 | 13,41 | -0,67% | 33,00 |
| 22.01.2024 | 13,25 | 13,50 | 13,25 | 13,50 | 2,70% | 334,00 |
| 19.01.2024 | 13,21 | 13,21 | 13,15 | 13,15 | -1,17% | 310,00 |
| 18.01.2024 | 13,04 | 13,30 | 13,04 | 13,30 | 1,80% | 1.175,00 |
| 17.01.2024 | 13,17 | 13,24 | 13,07 | 13,07 | -1,77% | 135,00 |
| 16.01.2024 | 13,47 | 13,47 | 13,26 | 13,30 | -1,04% | 977,00 |
| 15.01.2024 | 13,55 | 13,55 | 13,28 | 13,44 | 0,52% | 1.440,00 |
| 12.01.2024 | 13,14 | 13,40 | 13,14 | 13,37 | 2,85% | 792,00 |
| 11.01.2024 | 12,90 | 13,17 | 12,90 | 13,00 | 1,13% | 1.707,00 |
| 10.01.2024 | 12,49 | 12,86 | 12,48 | 12,86 | 0,94% | 917,00 |
| 09.01.2024 | 12,28 | 12,74 | 12,28 | 12,74 | 4,34% | 904,00 |
| 08.01.2024 | 12,01 | 12,21 | 12,00 | 12,21 | 0,58% | 205,00 |
| 05.01.2024 | 12,04 | 12,14 | 12,00 | 12,14 | 1,04% | 874,00 |
| 04.01.2024 | 11,92 | 12,01 | 11,89 | 12,01 | 1,44% | 773,00 |
| 03.01.2024 | 12,29 | 12,29 | 11,84 | 11,84 | -2,95% | 1.382,00 |
| 02.01.2024 | 12,56 | 12,56 | 12,18 | 12,20 | -3,25% | 912,00 |
| 29.12.2023 | 12,50 | 12,61 | 12,50 | 12,61 | 1,20% | 6,00 |
| 28.12.2023 | 12,46 | 12,46 | 12,46 | 12,46 | 1,30% | - |
| 27.12.2023 | 12,45 | 12,50 | 12,30 | 12,30 | -0,28% | 394,00 |
| 22.12.2023 | 12,30 | 12,37 | 12,30 | 12,34 | -0,64% | 706,00 |