InPost S.A. INPST
EURONEXT · Niederlande · Technologiedienstleistungen
€15,59+0,02 (+0,13 %)
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 | €15,59 | +0,13 % | €15,57 | €15,62 | €15,57 | 489,50K |
| 2026-09-30 | €15,57 | 0,00 % | €15,57 | €15,58 | €15,56 | 560,03K |
| 2026-09-29 | €15,57 | 0,00 % | €15,56 | €15,58 | €15,56 | 302,42K |
| 2026-09-28 | €15,57 | +0,13 % | €15,56 | €15,58 | €15,56 | 526,59K |
| 2026-09-25 | €15,55 | -0,06 % | €15,57 | €15,57 | €15,55 | 13,90M |
| 2026-09-24 | €15,56 | -0,06 % | €15,57 | €15,57 | €15,56 | 1,55M |
| 2026-09-23 | €15,57 | +0,26 % | €15,56 | €15,59 | €15,56 | 322,03K |
| 2026-09-22 | €15,53 | -0,19 % | €15,54 | €15,56 | €15,53 | 222,95K |
| 2026-09-21 | €15,56 | -1,95 % | €15,54 | €15,65 | €15,49 | 428,39K |
| 2026-09-18 | €15,87 | +1,99 % | €15,55 | €15,87 | €15,42 | 906,05K |
| 2026-09-17 | €15,56 | +0,06 % | €15,50 | €15,58 | €15,50 | 292,63K |
| 2026-09-16 | €15,55 | -0,06 % | €15,56 | €15,57 | €15,55 | 434,42K |
| 2026-09-15 | €15,56 | -0,06 % | €15,57 | €15,57 | €15,56 | 494,83K |
| 2026-09-14 | €15,57 | +0,06 % | €15,57 | €15,57 | €15,56 | 493,37K |
| 2026-09-11 | €15,56 | +0,06 % | €15,56 | €15,57 | €15,55 | 490,54K |
| 2026-09-10 | €15,55 | 0,00 % | €15,56 | €15,57 | €15,55 | 481,42K |
| 2026-09-09 | €15,55 | -0,06 % | €15,56 | €15,57 | €15,55 | 695,90K |
| 2026-09-08 | €15,56 | +0,06 % | €15,55 | €15,57 | €15,55 | 322,93K |
| 2026-09-07 | €15,55 | -0,06 % | €15,55 | €15,57 | €15,55 | 404,21K |
| 2026-09-04 | €15,56 | +0,06 % | €15,54 | €15,56 | €15,54 | 508,88K |
| 2026-09-03 | €15,55 | +0,06 % | €15,54 | €15,55 | €15,54 | 311,58K |
| 2026-09-02 | €15,54 | 0,00 % | €15,54 | €15,55 | €15,54 | 344,85K |
| 2026-09-01 | €15,54 | -0,19 % | €15,55 | €15,55 | €15,54 | 385,63K |
| 2026-08-31 | €15,57 | +0,32 % | €15,52 | €15,57 | €15,52 | 1,40M |
| 2026-08-28 | €15,52 | 0,00 % | €15,51 | €15,53 | €15,51 | 332,99K |
| 2026-08-27 | €15,52 | -0,06 % | €15,52 | €15,53 | €15,51 | 282,19K |
| 2026-08-26 | €15,53 | +0,06 % | €15,52 | €15,53 | €15,51 | 409,71K |
| 2026-08-25 | €15,52 | 0,00 % | €15,51 | €15,53 | €15,51 | 339,55K |
| 2026-08-24 | €15,52 | +0,06 % | €15,51 | €15,53 | €15,50 | 620,80K |
| 2026-08-21 | €15,51 | 0,00 % | €15,51 | €15,54 | €15,51 | 339,70K |
| 2026-08-20 | €15,51 | +0,06 % | €15,51 | €15,53 | €15,51 | 708,38K |
| 2026-08-19 | €15,50 | -0,06 % | €15,51 | €15,53 | €15,50 | 320,04K |
| 2026-08-18 | €15,51 | +0,06 % | €15,52 | €15,55 | €15,51 | 613,99K |
| 2026-08-17 | €15,50 | +0,06 % | €15,49 | €15,53 | €15,49 | 292,44K |
| 2026-08-14 | €15,49 | 0,00 % | €15,49 | €15,50 | €15,47 | 350,96K |
| 2026-08-13 | €15,49 | -0,06 % | €15,50 | €15,50 | €15,48 | 326,27K |
| 2026-08-12 | €15,50 | -0,06 % | €15,48 | €15,50 | €15,48 | 566,00K |
| 2026-08-11 | €15,51 | +0,26 % | €15,46 | €15,51 | €15,46 | 350,28K |
| 2026-08-10 | €15,47 | +0,06 % | €15,47 | €15,47 | €15,46 | 332,36K |
| 2026-08-07 | €15,46 | 0,00 % | €15,48 | €15,48 | €15,46 | 474,40K |
| 2026-08-06 | €15,46 | -0,13 % | €15,46 | €15,48 | €15,46 | 451,83K |
| 2026-08-05 | €15,48 | +0,06 % | €15,47 | €15,48 | €15,46 | 483,54K |
| 2026-08-04 | €15,47 | +0,06 % | €15,46 | €15,48 | €15,46 | 351,51K |
| 2026-08-03 | €15,46 | 0,00 % | €15,46 | €15,47 | €15,46 | 410,17K |
| 2026-07-31 | €15,46 | 0,00 % | €15,46 | €15,47 | €15,46 | 492,95K |
| 2026-07-30 | €15,46 | 0,00 % | €15,46 | €15,48 | €15,46 | 363,83K |
| 2026-07-29 | €15,46 | 0,00 % | €15,45 | €15,48 | €15,45 | 441,91K |
| 2026-07-28 | €15,46 | +0,06 % | €15,45 | €15,47 | €15,45 | 1,07M |
| 2026-07-27 | €15,45 | 0,00 % | €15,47 | €15,48 | €15,45 | 707,22K |
| 2026-07-24 | €15,45 | 0,00 % | €15,44 | €15,46 | €15,44 | 332,69K |
| 2026-07-23 | €15,45 | 0,00 % | €15,47 | €15,47 | €15,41 | 965,54K |
| 2026-07-22 | €15,45 | -0,32 % | €15,49 | €15,50 | €15,45 | 996,29K |
| 2026-07-21 | €15,50 | +0,26 % | €15,45 | €15,50 | €15,45 | 1,51M |
| 2026-07-20 | €15,46 | 0,00 % | €15,46 | €15,49 | €15,46 | 876,06K |
| 2026-07-17 | €15,46 | +0,06 % | €15,44 | €15,46 | €15,44 | 685,43K |
| 2026-07-16 | €15,45 | -0,06 % | €15,46 | €15,47 | €15,43 | 490,00K |
| 2026-07-15 | €15,46 | -0,19 % | €15,49 | €15,49 | €15,46 | 633,94K |
| 2026-07-14 | €15,49 | +0,13 % | €15,47 | €15,51 | €15,45 | 747,30K |
| 2026-07-13 | €15,47 | 0,00 % | €15,45 | €15,47 | €15,45 | 219,89K |
| 2026-07-10 | €15,47 | +0,32 % | €15,42 | €15,47 | €15,40 | 1,06M |
| 2026-07-09 | €15,42 | +0,06 % | €15,41 | €15,42 | €15,39 | 814,25K |
| 2026-07-08 | €15,41 | 0,00 % | €15,41 | €15,41 | €15,38 | 600,22K |
| 2026-07-07 | €15,41 | 0,00 % | €15,41 | €15,42 | €15,40 | 558,28K |
| 2026-07-06 | €15,41 | +0,06 % | €15,41 | €15,42 | €15,40 | 288,72K |
| 2026-07-03 | €15,40 | 0,00 % | €15,40 | €15,41 | €15,39 | 339,15K |
| 2026-07-02 | €15,40 | -0,06 % | €15,41 | €15,42 | €15,39 | 574,26K |
| 2026-07-01 | €15,41 | 0,00 % | €15,40 | €15,42 | €15,40 | 527,65K |
| 2026-06-30 | €15,41 | +0,20 % | €15,38 | €15,41 | €15,37 | 1,18M |
| 2026-06-29 | €15,38 | -0,19 % | €15,41 | €15,41 | €15,37 | 906,36K |
| 2026-06-26 | €15,41 | +0,20 % | €15,40 | €15,41 | €15,39 | 585,25K |
| 2026-06-25 | €15,38 | 0,00 % | €15,38 | €15,44 | €15,37 | 1,02M |
| 2026-06-24 | €15,38 | +0,20 % | €15,36 | €15,41 | €15,36 | 1,03M |
| 2026-06-23 | €15,35 | -0,13 % | €15,37 | €15,44 | €15,35 | 1,87M |
| 2026-06-22 | €15,37 | +0,20 % | €15,34 | €15,39 | €15,33 | 685,97K |
| 2026-06-19 | €15,34 | +0,20 % | €15,32 | €15,35 | €15,32 | 1,57M |
| 2026-06-18 | €15,31 | 0,00 % | €15,31 | €15,33 | €15,30 | 723,51K |
| 2026-06-17 | €15,31 | -0,07 % | €15,31 | €15,33 | €15,30 | 1,14M |
| 2026-06-16 | €15,32 | +0,20 % | €15,30 | €15,33 | €15,30 | 898,95K |
| 2026-06-15 | €15,29 | -0,20 % | €15,33 | €15,35 | €15,28 | 2,17M |
| 2026-06-12 | €15,32 | +0,20 % | €15,30 | €15,37 | €15,30 | 995,87K |
| 2026-06-11 | €15,29 | 0,00 % | €15,29 | €15,32 | €15,29 | 758,51K |
| 2026-06-10 | €15,29 | 0,00 % | €15,29 | €15,31 | €15,28 | 965,07K |
| 2026-06-09 | €15,29 | -0,26 % | €15,33 | €15,35 | €15,29 | 1,81M |
| 2026-06-08 | €15,33 | -0,20 % | €15,35 | €15,36 | €15,33 | 795,21K |
| 2026-06-05 | €15,36 | +0,07 % | €15,36 | €15,37 | €15,35 | 482,20K |
| 2026-06-04 | €15,35 | +0,20 % | €15,33 | €15,37 | €15,33 | 692,91K |
| 2026-06-03 | €15,32 | -0,20 % | €15,34 | €15,35 | €15,32 | 1,02M |
| 2026-06-02 | €15,35 | 0,00 % | €15,37 | €15,37 | €15,33 | 1,04M |
| 2026-06-01 | €15,35 | -0,07 % | €15,36 | €15,37 | €15,35 | 851,81K |
| 2026-05-29 | €15,36 | 0,00 % | €15,37 | €15,37 | €15,35 | 2,96M |