30,175€
0,58%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 30,00 | 30,15 | 29,70 | 30,13 | 0,42% | - |
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 |
09.01.2024 | 32,85 | 32,85 | 32,60 | 32,75 | -0,30% | 312,00 |
08.01.2024 | 32,60 | 32,85 | 32,45 | 32,85 | 0,77% | 6.366,00 |
05.01.2024 | 32,65 | 32,80 | 32,50 | 32,60 | 0,15% | 1.088,00 |
04.01.2024 | 32,65 | 32,85 | 32,55 | 32,55 | -0,61% | 1.181,00 |
03.01.2024 | 32,40 | 32,75 | 32,30 | 32,75 | 0,77% | 752,00 |
02.01.2024 | 32,45 | 32,90 | 32,45 | 32,50 | -0,15% | 3.055,00 |
29.12.2023 | 32,25 | 32,70 | 32,25 | 32,55 | 1,40% | 1.774,00 |
28.12.2023 | 32,55 | 32,55 | 32,10 | 32,10 | -0,77% | 1.572,00 |
27.12.2023 | 32,55 | 32,60 | 32,35 | 32,35 | -1,22% | 1.744,00 |
22.12.2023 | 32,65 | 32,75 | 32,65 | 32,75 | 0,61% | 1.375,00 |
21.12.2023 | 33,15 | 33,35 | 32,55 | 32,55 | -1,06% | 4.104,00 |
20.12.2023 | 31,90 | 33,25 | 31,70 | 32,90 | 2,33% | 6.941,00 |
19.12.2023 | 32,20 | 32,45 | 32,15 | 32,15 | 0,31% | 3.961,00 |
18.12.2023 | 31,85 | 32,10 | 31,65 | 32,05 | 0,47% | 3.607,00 |
15.12.2023 | 31,45 | 31,90 | 31,35 | 31,90 | 1,11% | 3.494,00 |
14.12.2023 | 31,70 | 31,70 | 31,45 | 31,55 | -0,16% | 1.416,00 |
13.12.2023 | 31,55 | 31,60 | 31,40 | 31,60 | 0,64% | 1.247,00 |
12.12.2023 | 31,60 | 31,70 | 31,40 | 31,40 | -1,26% | 960,00 |
11.12.2023 | 31,60 | 31,80 | 31,50 | 31,80 | 0,32% | 1.009,00 |
08.12.2023 | 31,50 | 31,85 | 31,40 | 31,70 | 0,48% | 765,00 |
07.12.2023 | 31,65 | 31,65 | 31,40 | 31,55 | -0,63% | 1.688,00 |