32,150€
0,63%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 31,93 | 32,23 | 31,90 | 32,15 | 0,63% | 187,00 |
| 24.04.2024 | 32,15 | 32,33 | 31,93 | 31,95 | -0,62% | 362,00 |
| 23.04.2024 | 31,98 | 32,20 | 31,88 | 32,15 | 0,47% | 432,00 |
| 22.04.2024 | 31,95 | 32,20 | 31,55 | 32,00 | 0,16% | 140,00 |
| 19.04.2024 | 31,68 | 32,08 | 31,15 | 31,95 | 0,47% | - |
| 18.04.2024 | 31,65 | 32,00 | 31,65 | 31,80 | 0,55% | 5,00 |
| 17.04.2024 | 31,88 | 31,90 | 31,55 | 31,63 | -0,78% | 190,00 |
| 16.04.2024 | 31,48 | 31,93 | 31,33 | 31,88 | 1,27% | 1.268,00 |
| 15.04.2024 | 31,85 | 32,15 | 31,45 | 31,48 | -0,94% | 310,00 |
| 12.04.2024 | 32,25 | 32,35 | 31,60 | 31,78 | -1,47% | 220,00 |
| 11.04.2024 | 32,25 | 32,35 | 31,98 | 32,25 | 0,08% | 42,00 |
| 10.04.2024 | 32,28 | 32,43 | 32,00 | 32,23 | -0,15% | 738,00 |
| 09.04.2024 | 32,08 | 32,38 | 32,00 | 32,28 | 0,62% | 103,00 |
| 08.04.2024 | 32,15 | 32,30 | 32,05 | 32,08 | -0,23% | 87,00 |
| 05.04.2024 | 32,10 | 32,23 | 31,95 | 32,15 | 0,31% | 406,00 |
| 04.04.2024 | 32,05 | 32,25 | 31,98 | 32,05 | 0,00% | 120,00 |
| 03.04.2024 | 31,85 | 32,18 | 31,83 | 32,05 | 0,63% | 1.334,00 |
| 02.04.2024 | 31,65 | 32,13 | 31,60 | 31,85 | 0,63% | 198,00 |
| 28.03.2024 | 31,80 | 32,10 | 31,43 | 31,65 | -0,47% | - |
| 27.03.2024 | 31,63 | 31,90 | 31,63 | 31,80 | 0,55% | 78,00 |
| 26.03.2024 | 31,68 | 32,08 | 31,58 | 31,63 | -0,32% | 33,00 |
| 25.03.2024 | 31,63 | 32,08 | 31,43 | 31,73 | 0,32% | 20,00 |
| 22.03.2024 | 31,55 | 31,73 | 31,43 | 31,63 | 0,24% | - |
| 21.03.2024 | 31,50 | 31,65 | 31,30 | 31,55 | 0,16% | 296,00 |
| 20.03.2024 | 31,40 | 31,50 | 31,18 | 31,50 | 0,24% | 100,00 |
| 19.03.2024 | 31,25 | 31,58 | 30,95 | 31,43 | 0,56% | 190,00 |
| 18.03.2024 | 30,88 | 31,38 | 30,70 | 31,25 | 1,21% | 50,00 |
| 15.03.2024 | 30,53 | 31,20 | 30,48 | 30,88 | 1,15% | 244,00 |
| 14.03.2024 | 30,48 | 30,58 | 29,73 | 30,53 | 0,16% | 645,00 |
| 13.03.2024 | 30,15 | 30,58 | 30,00 | 30,48 | 1,08% | 1.040,00 |
| 12.03.2024 | 30,33 | 30,45 | 29,98 | 30,15 | -0,58% | 125,00 |
| 11.03.2024 | 29,83 | 30,75 | 29,70 | 30,33 | 1,68% | 1.003,00 |
| 08.03.2024 | 30,03 | 30,15 | 29,73 | 29,83 | -0,58% | 179,00 |
| 07.03.2024 | 29,98 | 31,05 | 29,75 | 30,00 | -0,08% | 100,00 |
| 06.03.2024 | 30,00 | 30,33 | 29,78 | 30,03 | -0,08% | 493,00 |
| 05.03.2024 | 30,03 | 30,18 | 29,93 | 30,05 | 0,08% | - |
| 04.03.2024 | 30,05 | 30,50 | 29,95 | 30,03 | -0,08% | 300,00 |
| 01.03.2024 | 30,23 | 30,90 | 29,78 | 30,05 | -0,58% | 1.405,00 |
| 29.02.2024 | 30,03 | 30,40 | 29,88 | 30,23 | 0,67% | 400,00 |
| 28.02.2024 | 30,00 | 30,53 | 29,83 | 30,03 | 0,08% | 610,00 |
| 27.02.2024 | 30,15 | 30,50 | 29,80 | 30,00 | -0,58% | 315,00 |
| 26.02.2024 | 30,43 | 30,58 | 30,03 | 30,18 | -0,82% | 145,00 |
| 23.02.2024 | 30,35 | 30,53 | 30,25 | 30,43 | 0,25% | 230,00 |
| 22.02.2024 | 30,55 | 30,78 | 30,28 | 30,35 | -0,74% | 1.280,00 |
| 21.02.2024 | 30,63 | 30,68 | 30,38 | 30,58 | -0,16% | 432,00 |
| 20.02.2024 | 30,68 | 30,85 | 30,43 | 30,63 | -0,16% | 70,00 |
| 19.02.2024 | 30,45 | 30,68 | 30,40 | 30,68 | 0,74% | 11,00 |
| 16.02.2024 | 30,48 | 30,60 | 30,40 | 30,45 | -0,16% | - |
| 15.02.2024 | 30,55 | 30,78 | 30,35 | 30,50 | -0,25% | 383,00 |
| 14.02.2024 | 30,33 | 30,68 | 30,33 | 30,58 | 0,74% | 80,00 |
| 13.02.2024 | 30,53 | 30,70 | 30,25 | 30,35 | -0,57% | 55,00 |
| 12.02.2024 | 30,53 | 30,65 | 30,38 | 30,53 | 0,00% | 100,00 |
| 09.02.2024 | 31,10 | 31,13 | 30,38 | 30,53 | -1,85% | 1.653,00 |
| 08.02.2024 | 31,25 | 31,58 | 31,00 | 31,10 | -0,48% | 2.481,00 |
| 07.02.2024 | 31,68 | 31,78 | 31,20 | 31,25 | -1,34% | 170,00 |
| 06.02.2024 | 31,93 | 32,03 | 31,33 | 31,68 | -0,71% | 8,00 |
| 05.02.2024 | 31,28 | 31,98 | 30,83 | 31,90 | 2,08% | 1.172,00 |
| 02.02.2024 | 31,30 | 31,73 | 31,15 | 31,25 | -0,40% | 12,00 |
| 01.02.2024 | 31,20 | 31,68 | 31,15 | 31,38 | 0,56% | 32,00 |
| 31.01.2024 | 31,33 | 31,78 | 31,05 | 31,20 | -0,32% | - |
| 30.01.2024 | 31,38 | 31,50 | 31,20 | 31,30 | -0,16% | 85,00 |
| 29.01.2024 | 31,68 | 31,85 | 31,23 | 31,35 | -1,10% | - |
| 26.01.2024 | 31,88 | 31,90 | 31,23 | 31,70 | -0,63% | 33,00 |
| 25.01.2024 | 31,45 | 31,93 | 31,43 | 31,90 | 1,43% | - |
| 24.01.2024 | 31,48 | 31,70 | 31,20 | 31,45 | -0,16% | 15,00 |
| 23.01.2024 | 31,20 | 31,73 | 31,20 | 31,50 | 0,96% | 104,00 |
| 22.01.2024 | 31,38 | 31,48 | 31,10 | 31,20 | -0,56% | 100,00 |
| 19.01.2024 | 31,55 | 31,85 | 31,18 | 31,38 | -0,71% | 200,00 |
| 18.01.2024 | 31,65 | 31,88 | 31,33 | 31,60 | -0,16% | 180,00 |
| 17.01.2024 | 32,28 | 32,28 | 31,55 | 31,65 | -1,94% | 277,00 |
| 16.01.2024 | 32,38 | 32,45 | 31,95 | 32,28 | -0,31% | 444,00 |
| 15.01.2024 | 32,58 | 32,65 | 32,28 | 32,38 | -0,38% | 153,00 |
| 12.01.2024 | 32,65 | 32,98 | 32,43 | 32,50 | -0,46% | 35,00 |
| 11.01.2024 | 32,68 | 32,80 | 32,48 | 32,65 | -0,08% | 50,00 |
| 10.01.2024 | 32,68 | 32,73 | 32,40 | 32,68 | 0,00% | - |
| 09.01.2024 | 32,83 | 32,83 | 32,33 | 32,68 | -0,46% | 17,00 |
| 08.01.2024 | 32,45 | 32,83 | 32,28 | 32,83 | 1,08% | 120,00 |
| 05.01.2024 | 32,63 | 32,85 | 32,40 | 32,48 | -0,54% | - |
| 04.01.2024 | 32,60 | 32,88 | 32,30 | 32,65 | 0,15% | - |
| 03.01.2024 | 32,33 | 32,70 | 32,28 | 32,60 | 0,77% | 35,00 |
| 02.01.2024 | 32,63 | 33,00 | 32,33 | 32,35 | -0,84% | 36,00 |
| 29.12.2023 | 32,18 | 32,75 | 32,18 | 32,63 | 1,40% | 962,00 |
| 28.12.2023 | 32,43 | 32,55 | 32,13 | 32,18 | -0,92% | 4,00 |
| 27.12.2023 | 32,70 | 32,75 | 32,43 | 32,48 | -0,38% | - |
| 22.12.2023 | 32,58 | 32,83 | 32,43 | 32,60 | 0,08% | 100,00 |
| 21.12.2023 | 32,40 | 33,40 | 32,40 | 32,58 | 0,62% | - |
| 20.12.2023 | 32,20 | 33,18 | 31,35 | 32,38 | 0,54% | 1.171,00 |
| 19.12.2023 | 31,98 | 32,50 | 31,98 | 32,20 | 0,70% | 559,00 |
| 18.12.2023 | 31,68 | 32,20 | 31,60 | 31,98 | 0,95% | 158,00 |
| 15.12.2023 | 31,63 | 31,95 | 30,95 | 31,68 | 0,32% | 400,00 |
| 14.12.2023 | 31,65 | 31,78 | 31,13 | 31,58 | -0,24% | 803,00 |
| 13.12.2023 | 31,48 | 31,70 | 30,93 | 31,65 | 0,56% | 2,00 |
| 12.12.2023 | 31,70 | 31,75 | 30,73 | 31,48 | -0,63% | - |
| 11.12.2023 | 31,65 | 31,73 | 31,13 | 31,68 | 0,08% | 158,00 |
| 08.12.2023 | 31,50 | 31,85 | 31,45 | 31,65 | 0,56% | - |
| 07.12.2023 | 31,60 | 31,73 | 31,00 | 31,48 | -0,40% | 2,00 |
| 06.12.2023 | 31,63 | 31,88 | 31,10 | 31,60 | 0,08% | 200,00 |
| 05.12.2023 | 31,55 | 31,75 | 31,00 | 31,58 | 0,00% | 1.061,00 |
| 04.12.2023 | 31,43 | 31,75 | 30,85 | 31,58 | 0,40% | 35,00 |
| 01.12.2023 | 31,55 | 32,03 | 31,40 | 31,45 | -0,16% | 577,00 |