29,800€
0,68%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 29,65 | 29,80 | 29,60 | 29,80 | 0,68% | 271,00 |
| 06.05.2024 | 29,90 | 29,90 | 29,60 | 29,60 | -1,17% | 480,00 |
| 03.05.2024 | 30,00 | 30,05 | 29,65 | 29,95 | -0,50% | 378,00 |
| 02.05.2024 | 30,15 | 30,25 | 29,85 | 30,10 | 0,67% | 355,00 |
| 30.04.2024 | 30,20 | 30,20 | 29,75 | 29,90 | -0,83% | 2.154,00 |
| 29.04.2024 | 30,00 | 30,20 | 29,90 | 30,15 | -0,66% | 600,00 |
| 26.04.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -5,60% | - |
| 25.04.2024 | 32,10 | 32,15 | 31,90 | 32,15 | 0,16% | 1.098,00 |
| 24.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,78% | - |
| 23.04.2024 | 32,15 | 32,15 | 31,85 | 31,85 | -0,93% | 2,00 |
| 22.04.2024 | 31,65 | 32,15 | 31,35 | 32,15 | 0,63% | 4.101,00 |
| 19.04.2024 | 31,75 | 31,95 | 31,75 | 31,95 | 0,31% | 300,00 |
| 18.04.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,16% | - |
| 17.04.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 0,16% | 28,00 |
| 16.04.2024 | 31,55 | 31,75 | 31,55 | 31,75 | 0,16% | 300,00 |
| 15.04.2024 | 32,00 | 32,05 | 31,70 | 31,70 | 0,63% | 556,00 |
| 12.04.2024 | 32,10 | 32,10 | 31,50 | 31,50 | -1,87% | 591,00 |
| 11.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,16% | - |
| 10.04.2024 | 32,25 | 32,25 | 32,05 | 32,05 | -0,47% | 90,00 |
| 09.04.2024 | 32,20 | 32,30 | 32,10 | 32,20 | 0,16% | 3.965,00 |
| 08.04.2024 | 32,00 | 32,15 | 31,90 | 32,15 | -0,16% | 105,00 |
| 05.04.2024 | 31,90 | 32,20 | 31,90 | 32,20 | 0,00% | 1,00 |
| 04.04.2024 | 32,15 | 32,20 | 32,05 | 32,20 | 0,31% | 556,00 |
| 03.04.2024 | 31,95 | 32,10 | 31,95 | 32,10 | 0,63% | 400,00 |
| 02.04.2024 | 32,00 | 32,00 | 31,90 | 31,90 | 0,95% | 504,00 |
| 28.03.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -0,32% | 1,00 |
| 27.03.2024 | 31,85 | 31,85 | 31,70 | 31,70 | -0,16% | 501,00 |
| 26.03.2024 | 31,65 | 31,85 | 31,60 | 31,75 | 0,63% | 303,00 |
| 25.03.2024 | 31,60 | 31,95 | 31,55 | 31,55 | 0,64% | 1.293,00 |
| 22.03.2024 | 31,45 | 31,45 | 31,35 | 31,35 | -0,32% | 220,00 |
| 21.03.2024 | 31,50 | 31,55 | 31,45 | 31,45 | 0,96% | 1.118,00 |
| 20.03.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 1,14% | 1,00 |
| 19.03.2024 | 31,10 | 31,20 | 30,80 | 30,80 | 0,00% | 1.097,00 |
| 18.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 15.03.2024 | 30,60 | 30,70 | 30,60 | 30,60 | 0,99% | 879,00 |
| 14.03.2024 | 29,95 | 30,30 | 29,95 | 30,30 | 0,66% | 916,00 |
| 13.03.2024 | 30,40 | 30,40 | 30,10 | 30,10 | -0,17% | 590,00 |
| 12.03.2024 | 30,20 | 30,25 | 29,95 | 30,15 | 0,00% | 366,00 |
| 11.03.2024 | 29,90 | 30,30 | 29,90 | 30,15 | 1,17% | 342,00 |
| 08.03.2024 | 29,85 | 29,85 | 29,80 | 29,80 | -1,81% | 25,00 |
| 07.03.2024 | 30,00 | 30,35 | 30,00 | 30,35 | 1,85% | 380,00 |
| 06.03.2024 | 30,00 | 30,00 | 29,65 | 29,80 | 0,17% | 183,00 |
| 05.03.2024 | 30,10 | 30,20 | 29,75 | 29,75 | -1,33% | 265,00 |
| 04.03.2024 | 30,00 | 30,15 | 30,00 | 30,15 | 0,50% | 880,00 |
| 01.03.2024 | 30,10 | 30,10 | 29,80 | 30,00 | 0,17% | 473,00 |
| 29.02.2024 | 30,30 | 30,30 | 29,95 | 29,95 | 0,34% | 14,00 |
| 28.02.2024 | 30,15 | 30,15 | 29,85 | 29,85 | -0,33% | 28,00 |
| 27.02.2024 | 30,00 | 30,05 | 29,70 | 29,95 | -0,83% | 683,00 |
| 26.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 371,00 |
| 23.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 22.02.2024 | 30,70 | 30,70 | 30,40 | 30,40 | -0,33% | 100,00 |
| 21.02.2024 | 30,55 | 30,60 | 30,50 | 30,50 | -0,33% | 252,00 |
| 20.02.2024 | 30,45 | 30,60 | 30,45 | 30,60 | 0,66% | 251,00 |
| 19.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 16.02.2024 | 30,50 | 30,55 | 30,25 | 30,50 | 0,16% | 290,00 |
| 15.02.2024 | 30,75 | 30,75 | 30,45 | 30,45 | -0,16% | 32,00 |
| 14.02.2024 | 30,85 | 30,85 | 30,50 | 30,50 | -0,65% | 150,00 |
| 13.02.2024 | 30,80 | 30,80 | 30,55 | 30,70 | 0,33% | 285,00 |
| 12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 09.02.2024 | 31,00 | 31,00 | 30,45 | 30,70 | -1,44% | 1.004,00 |
| 08.02.2024 | 31,10 | 31,15 | 31,10 | 31,15 | -0,32% | 50,00 |
| 07.02.2024 | 31,45 | 31,45 | 31,25 | 31,25 | -1,73% | 45,00 |
| 06.02.2024 | 31,60 | 31,80 | 31,55 | 31,80 | 1,76% | 1.418,00 |
| 02.02.2024 | 31,30 | 31,30 | 31,25 | 31,25 | 0,00% | 100,00 |
| 01.02.2024 | 31,45 | 31,45 | 31,25 | 31,25 | -0,32% | 38,00 |
| 31.01.2024 | 31,45 | 31,45 | 31,10 | 31,35 | 0,00% | 1.013,00 |
| 30.01.2024 | 31,15 | 31,35 | 31,15 | 31,35 | 0,00% | 100,00 |
| 29.01.2024 | 31,25 | 31,35 | 31,25 | 31,35 | -1,10% | 130,00 |
| 26.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 25.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,11% | - |
| 24.01.2024 | 31,30 | 31,45 | 31,10 | 31,45 | 0,48% | 181,00 |
| 23.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,48% | - |
| 22.01.2024 | 31,35 | 31,35 | 31,05 | 31,15 | -0,16% | 581,00 |
| 19.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | - |
| 18.01.2024 | 31,60 | 31,60 | 31,45 | 31,45 | -0,79% | 50,00 |
| 17.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,63% | - |
| 16.01.2024 | 31,95 | 31,95 | 31,90 | 31,90 | -1,39% | 94,00 |
| 15.01.2024 | 32,80 | 32,80 | 32,35 | 32,35 | -0,46% | 24,00 |
| 12.01.2024 | 32,80 | 33,05 | 32,40 | 32,50 | -0,46% | 428,00 |
| 11.01.2024 | 32,80 | 32,80 | 32,55 | 32,65 | 0,00% | 497,00 |
| 10.01.2024 | 32,45 | 32,65 | 32,45 | 32,65 | -0,31% | 50,00 |
| 09.01.2024 | 32,80 | 32,90 | 32,75 | 32,75 | 0,31% | 1.000,00 |
| 08.01.2024 | 32,70 | 32,70 | 32,35 | 32,65 | 0,46% | 320,00 |
| 05.01.2024 | 32,50 | 32,50 | 32,35 | 32,50 | -1,07% | 76,00 |
| 04.01.2024 | 32,35 | 32,85 | 32,35 | 32,85 | 1,55% | 1.900,00 |
| 03.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,31% | - |
| 02.01.2024 | 32,95 | 32,95 | 32,45 | 32,45 | -0,46% | 339,00 |
| 29.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,09% | - |
| 28.12.2023 | 32,40 | 32,40 | 32,25 | 32,25 | -0,62% | 47,00 |
| 27.12.2023 | 32,60 | 32,60 | 32,40 | 32,45 | -1,07% | 539,00 |
| 22.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,15% | - |
| 21.12.2023 | 32,90 | 32,90 | 32,75 | 32,75 | -0,30% | 3,00 |
| 20.12.2023 | 32,50 | 33,10 | 32,50 | 32,85 | 2,02% | 1.016,00 |
| 19.12.2023 | 32,45 | 32,45 | 32,20 | 32,20 | 0,00% | 100,00 |
| 18.12.2023 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | 225,00 |
| 15.12.2023 | 31,90 | 31,95 | 31,55 | 31,60 | 0,16% | 1.056,00 |
| 14.12.2023 | 31,40 | 31,55 | 31,40 | 31,55 | 0,00% | 639,00 |
| 13.12.2023 | 31,55 | 31,55 | 31,55 | 31,55 | -0,16% | - |
| 12.12.2023 | 31,65 | 31,65 | 31,45 | 31,60 | 0,00% | 360,00 |
| 11.12.2023 | 31,45 | 31,60 | 31,45 | 31,60 | -0,47% | 272,00 |