30,125€
1,09%
Echtzeit-Aktienkurs Österreichische Post AG
Bid:
Ask:
Aktienkurse zur Österreichische Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,17% | - |
| 02.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
| 30.04.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 29.04.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | 20,00 |
| 26.04.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -4,72% | 100,00 |
| 25.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,70% | - |
| 24.04.2024 | 32,05 | 32,35 | 32,05 | 32,35 | 1,73% | 98,00 |
| 23.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,16% | - |
| 22.04.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 1,11% | 100,00 |
| 19.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,16% | - |
| 18.04.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,47% | - |
| 17.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,12% | - |
| 16.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -2,64% | - |
| 15.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,16% | 15,00 |
| 12.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
| 11.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,16% | - |
| 10.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | - |
| 09.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 08.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 05.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | 150,00 |
| 04.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,16% | - |
| 03.04.2024 | 31,75 | 31,85 | 31,75 | 31,85 | -0,31% | 400,00 |
| 02.04.2024 | 31,45 | 32,00 | 31,45 | 31,95 | 1,43% | 548,00 |
| 28.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | 430,00 |
| 27.03.2024 | 31,50 | 31,65 | 31,50 | 31,65 | 0,00% | 300,00 |
| 26.03.2024 | 31,85 | 31,85 | 31,65 | 31,65 | 0,48% | 295,00 |
| 25.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 22.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,16% | - |
| 21.03.2024 | 31,40 | 31,45 | 31,40 | 31,45 | 1,62% | 150,00 |
| 20.03.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,49% | - |
| 19.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,16% | - |
| 18.03.2024 | 30,70 | 30,75 | 30,70 | 30,75 | 1,32% | 325,00 |
| 15.03.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,65% | - |
| 14.03.2024 | 30,30 | 30,55 | 30,30 | 30,55 | 1,66% | 250,00 |
| 13.03.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,66% | - |
| 12.03.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 0,83% | - |
| 11.03.2024 | 29,65 | 30,00 | 29,65 | 30,00 | 0,50% | 200,00 |
| 08.03.2024 | 29,90 | 29,90 | 29,85 | 29,85 | 0,17% | 600,00 |
| 07.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 06.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 05.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,50% | - |
| 04.03.2024 | 29,95 | 30,05 | 29,95 | 30,05 | -0,33% | 133,00 |
| 01.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,17% | - |
| 29.02.2024 | 29,90 | 30,10 | 29,90 | 30,10 | 0,84% | 165,00 |
| 28.02.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,34% | - |
| 27.02.2024 | 30,05 | 30,05 | 29,75 | 29,75 | -1,16% | - |
| 26.02.2024 | 30,25 | 30,25 | 30,10 | 30,10 | -0,50% | 800,00 |
| 23.02.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,66% | 8,00 |
| 22.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,00% | - |
| 21.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,98% | - |
| 20.02.2024 | 30,45 | 30,75 | 30,45 | 30,75 | 1,15% | 50,00 |
| 19.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 16.02.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,49% | - |
| 15.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,83% | - |
| 14.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 13.02.2024 | 30,30 | 30,60 | 30,30 | 30,60 | 0,82% | 10,00 |
| 12.02.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -2,10% | - |
| 09.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,48% | 830,00 |
| 08.02.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -1,27% | 100,00 |
| 07.02.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,63% | - |
| 06.02.2024 | 31,80 | 31,80 | 31,75 | 31,75 | 0,47% | 20,00 |
| 05.02.2024 | 30,75 | 31,60 | 30,75 | 31,60 | 1,28% | 9.075,00 |
| 02.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,48% | - |
| 01.02.2024 | 31,15 | 31,15 | 31,05 | 31,05 | -0,48% | 1.000,00 |
| 31.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 30.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 29.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | - |
| 26.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 0,96% | - |
| 25.01.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,16% | - |
| 24.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,79% | - |
| 23.01.2024 | 31,05 | 31,55 | 31,05 | 31,55 | 1,28% | 744,00 |
| 22.01.2024 | 31,25 | 31,25 | 31,15 | 31,15 | -0,95% | 200,00 |
| 19.01.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,00% | - |
| 18.01.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,32% | - |
| 17.01.2024 | 31,75 | 32,20 | 31,55 | 31,55 | -2,32% | 529,00 |
| 16.01.2024 | 32,15 | 32,30 | 32,15 | 32,30 | 0,00% | 347,00 |
| 15.01.2024 | 32,40 | 32,40 | 32,30 | 32,30 | -0,31% | 8,00 |
| 12.01.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,46% | 60,00 |
| 11.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,15% | - |
| 10.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,46% | - |
| 09.01.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 1,24% | - |
| 08.01.2024 | 32,00 | 32,25 | 32,00 | 32,25 | -1,23% | 456,00 |
| 05.01.2024 | 32,45 | 32,65 | 32,45 | 32,65 | 0,31% | 100,00 |
| 04.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 1,09% | - |
| 03.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,08% | 250,00 |
| 02.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 1,56% | - |
| 29.12.2023 | 32,05 | 32,05 | 32,05 | 32,05 | -0,93% | - |
| 28.12.2023 | 32,35 | 32,35 | 32,35 | 32,35 | -0,46% | - |
| 27.12.2023 | 32,55 | 32,55 | 32,50 | 32,50 | 0,31% | 500,00 |
| 22.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,37% | - |
| 21.12.2023 | 32,85 | 32,85 | 32,85 | 32,85 | -0,45% | - |
| 20.12.2023 | 31,80 | 33,00 | 31,80 | 33,00 | 3,29% | 475,00 |
| 19.12.2023 | 31,95 | 31,95 | 31,95 | 31,95 | -0,16% | - |
| 18.12.2023 | 31,55 | 32,00 | 31,55 | 32,00 | 1,91% | 56,00 |
| 15.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 640,00 |
| 14.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 13.12.2023 | 31,40 | 31,70 | 31,40 | 31,70 | 0,32% | 270,00 |
| 12.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,48% | - |
| 11.12.2023 | 31,45 | 31,45 | 31,45 | 31,45 | -0,32% | 225,00 |
| 08.12.2023 | 31,30 | 31,55 | 31,30 | 31,55 | 0,32% | 40,00 |