bpost SA BPOST
EURONEXT · Belgien · Kommerzielle Dienstleistungen
€1,12-0,02 (-2,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,12 | -2,11 % | €1,13 | €1,13 | €1,11 | 304,76K |
| 2026-09-30 | €1,14 | +0,35 % | €1,14 | €1,14 | €1,13 | 184,79K |
| 2026-09-29 | €1,14 | +1,61 % | €1,12 | €1,15 | €1,12 | 235,07K |
| 2026-09-28 | €1,12 | -2,10 % | €1,14 | €1,15 | €1,12 | 297,02K |
| 2026-09-25 | €1,14 | +1,06 % | €1,15 | €1,16 | €1,13 | 234,64K |
| 2026-09-24 | €1,13 | -1,74 % | €1,15 | €1,17 | €1,13 | 224,25K |
| 2026-09-23 | €1,15 | -2,38 % | €1,18 | €1,18 | €1,15 | 338,28K |
| 2026-09-22 | €1,18 | -2,81 % | €1,22 | €1,22 | €1,18 | 220,86K |
| 2026-09-21 | €1,21 | +1,00 % | €1,22 | €1,24 | €1,21 | 321,24K |
| 2026-09-18 | €1,20 | -1,64 % | €1,21 | €1,22 | €1,18 | 2,72M |
| 2026-09-17 | €1,22 | +0,49 % | €1,22 | €1,23 | €1,20 | 176,94K |
| 2026-09-16 | €1,21 | -1,62 % | €1,23 | €1,24 | €1,21 | 116,17K |
| 2026-09-15 | €1,23 | +1,15 % | €1,23 | €1,24 | €1,21 | 131,23K |
| 2026-09-14 | €1,22 | 0,00 % | €1,21 | €1,23 | €1,21 | 292,52K |
| 2026-09-11 | €1,22 | -1,61 % | €1,24 | €1,24 | €1,22 | 219,33K |
| 2026-09-10 | €1,24 | -0,64 % | €1,25 | €1,26 | €1,23 | 254,72K |
| 2026-09-09 | €1,25 | -1,89 % | €1,26 | €1,28 | €1,24 | 268,78K |
| 2026-09-08 | €1,27 | -0,63 % | €1,29 | €1,29 | €1,26 | 214,74K |
| 2026-09-07 | €1,28 | -1,08 % | €1,29 | €1,31 | €1,28 | 179,07K |
| 2026-09-04 | €1,29 | -0,46 % | €1,29 | €1,30 | €1,28 | 448,13K |
| 2026-09-03 | €1,30 | +0,46 % | €1,29 | €1,30 | €1,28 | 242,04K |
| 2026-09-02 | €1,29 | +0,15 % | €1,28 | €1,30 | €1,27 | 313,05K |
| 2026-09-01 | €1,29 | 0,00 % | €1,28 | €1,31 | €1,28 | 254,41K |
| 2026-08-31 | €1,29 | -1,22 % | €1,30 | €1,31 | €1,28 | 173,94K |
| 2026-08-28 | €1,31 | +2,19 % | €1,28 | €1,33 | €1,28 | 284,39K |
| 2026-08-27 | €1,28 | -0,47 % | €1,29 | €1,29 | €1,26 | 509,12K |
| 2026-08-26 | €1,29 | -1,23 % | €1,31 | €1,32 | €1,29 | 469,47K |
| 2026-08-25 | €1,30 | -1,51 % | €1,32 | €1,33 | €1,30 | 224,09K |
| 2026-08-24 | €1,32 | -1,05 % | €1,33 | €1,33 | €1,31 | 228,87K |
| 2026-08-21 | €1,34 | -0,30 % | €1,35 | €1,35 | €1,33 | 127,59K |
| 2026-08-20 | €1,34 | -1,18 % | €1,34 | €1,36 | €1,33 | 143,76K |
| 2026-08-19 | €1,36 | +1,80 % | €1,33 | €1,36 | €1,32 | 193,71K |
| 2026-08-18 | €1,33 | -1,04 % | €1,35 | €1,35 | €1,33 | 183,52K |
| 2026-08-17 | €1,35 | -3,17 % | €1,38 | €1,40 | €1,34 | 356,13K |
| 2026-08-14 | €1,39 | +0,14 % | €1,38 | €1,42 | €1,38 | 207,84K |
| 2026-08-13 | €1,39 | -0,72 % | €1,42 | €1,42 | €1,37 | 289,51K |
| 2026-08-12 | €1,40 | +0,58 % | €1,39 | €1,44 | €1,39 | 508,06K |
| 2026-08-11 | €1,39 | +1,91 % | €1,36 | €1,39 | €1,35 | 543,28K |
| 2026-08-10 | €1,36 | +0,15 % | €1,37 | €1,38 | €1,33 | 914,45K |
| 2026-08-07 | €1,36 | -10,63 % | €1,40 | €1,42 | €1,32 | 2,40M |
| 2026-08-06 | €1,52 | -0,78 % | €1,55 | €1,56 | €1,52 | 179,52K |
| 2026-08-05 | €1,54 | -1,16 % | €1,55 | €1,57 | €1,53 | 120,23K |
| 2026-08-04 | €1,55 | +1,57 % | €1,54 | €1,59 | €1,53 | 139,80K |
| 2026-08-03 | €1,53 | +1,86 % | €1,53 | €1,58 | €1,52 | 205,15K |
| 2026-07-31 | €1,50 | -1,44 % | €1,53 | €1,53 | €1,50 | 167,09K |
| 2026-07-30 | €1,52 | -0,26 % | €1,53 | €1,55 | €1,52 | 79,63K |
| 2026-07-29 | €1,53 | -0,26 % | €1,53 | €1,57 | €1,52 | 123,99K |
| 2026-07-28 | €1,53 | +1,06 % | €1,51 | €1,55 | €1,51 | 93,12K |
| 2026-07-27 | €1,52 | -0,13 % | €1,55 | €1,55 | €1,50 | 269,02K |
| 2026-07-24 | €1,52 | -0,52 % | €1,52 | €1,55 | €1,51 | 99,60K |
| 2026-07-23 | €1,53 | -2,18 % | €1,56 | €1,57 | €1,51 | 213,13K |
| 2026-07-22 | €1,56 | -0,64 % | €1,58 | €1,59 | €1,56 | 67,58K |
| 2026-07-21 | €1,57 | -1,13 % | €1,62 | €1,62 | €1,57 | 68,64K |
| 2026-07-20 | €1,59 | +0,13 % | €1,58 | €1,62 | €1,57 | 89,30K |
| 2026-07-17 | €1,59 | -0,13 % | €1,60 | €1,61 | €1,57 | 99,94K |
| 2026-07-16 | €1,59 | -0,87 % | €1,60 | €1,61 | €1,59 | 63,70K |
| 2026-07-15 | €1,60 | -0,37 % | €1,61 | €1,64 | €1,58 | 108,83K |
| 2026-07-14 | €1,61 | -0,12 % | €1,59 | €1,62 | €1,57 | 91,82K |
| 2026-07-13 | €1,61 | +1,26 % | €1,59 | €1,64 | €1,59 | 275,07K |
| 2026-07-10 | €1,59 | -1,12 % | €1,62 | €1,62 | €1,59 | 64,74K |
| 2026-07-09 | €1,61 | +0,50 % | €1,60 | €1,62 | €1,58 | 70,29K |
| 2026-07-08 | €1,60 | -2,68 % | €1,62 | €1,65 | €1,58 | 145,25K |
| 2026-07-07 | €1,64 | -0,96 % | €1,69 | €1,69 | €1,62 | 108,05K |
| 2026-07-06 | €1,66 | -0,60 % | €1,68 | €1,71 | €1,66 | 178,87K |
| 2026-07-03 | €1,67 | +5,16 % | €1,58 | €1,71 | €1,58 | 381,32K |
| 2026-07-02 | €1,59 | +1,40 % | €1,57 | €1,59 | €1,55 | 208,32K |
| 2026-07-01 | €1,57 | +1,03 % | €1,54 | €1,58 | €1,51 | 198,93K |
| 2026-06-30 | €1,55 | 0,00 % | €1,58 | €1,58 | €1,55 | 239,06K |
| 2026-06-29 | €1,55 | -0,13 % | €1,56 | €1,59 | €1,55 | 90,41K |
| 2026-06-26 | €1,55 | -0,51 % | €1,55 | €1,57 | €1,54 | 113,82K |
| 2026-06-25 | €1,56 | -0,13 % | €1,57 | €1,58 | €1,55 | 119,67K |
| 2026-06-24 | €1,56 | -1,01 % | €1,58 | €1,58 | €1,53 | 340,69K |
| 2026-06-23 | €1,58 | 0,00 % | €1,57 | €1,61 | €1,55 | 434,74K |
| 2026-06-22 | €1,58 | -1,50 % | €1,62 | €1,62 | €1,57 | 302,60K |
| 2026-06-19 | €1,60 | -0,87 % | €1,63 | €1,63 | €1,60 | 137,87K |
| 2026-06-18 | €1,62 | -1,58 % | €1,67 | €1,67 | €1,61 | 147,13K |
| 2026-06-17 | €1,64 | -1,79 % | €1,68 | €1,68 | €1,62 | 209,49K |
| 2026-06-16 | €1,67 | -0,12 % | €1,70 | €1,71 | €1,66 | 112,92K |
| 2026-06-15 | €1,67 | -1,53 % | €1,72 | €1,75 | €1,67 | 171,63K |
| 2026-06-12 | €1,70 | +1,31 % | €1,70 | €1,74 | €1,69 | 135,04K |
| 2026-06-11 | €1,68 | -0,71 % | €1,72 | €1,72 | €1,68 | 71,81K |
| 2026-06-10 | €1,69 | +0,36 % | €1,69 | €1,72 | €1,68 | 108,89K |
| 2026-06-09 | €1,68 | -1,75 % | €1,72 | €1,74 | €1,68 | 85,30K |
| 2026-06-08 | €1,71 | -0,35 % | €1,70 | €1,73 | €1,68 | 102,77K |
| 2026-06-05 | €1,72 | -2,05 % | €1,76 | €1,79 | €1,72 | 154,02K |
| 2026-06-04 | €1,76 | +0,23 % | €1,75 | €1,77 | €1,73 | 66,57K |
| 2026-06-03 | €1,75 | -1,35 % | €1,78 | €1,78 | €1,71 | 130,47K |
| 2026-06-02 | €1,78 | +1,49 % | €1,75 | €1,79 | €1,75 | 99,69K |
| 2026-06-01 | €1,75 | -2,56 % | €1,79 | €1,80 | €1,75 | 105,83K |
| 2026-05-29 | €1,80 | +1,70 % | €1,79 | €1,82 | €1,79 | 178,18K |