Osterreichische Post AG POST
VIE · Österreich · Transport
€30,50-0,35 (-1,13 %)
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 | €30,50 | -1,13 % | €30,80 | €30,90 | €30,20 | 60,82K |
| 2026-09-30 | €30,85 | -0,96 % | €31,35 | €31,40 | €30,85 | 41,10K |
| 2026-09-29 | €31,15 | +0,32 % | €31,10 | €31,35 | €31,00 | 19,12K |
| 2026-09-28 | €31,05 | -0,80 % | €31,30 | €31,50 | €31,05 | 25,13K |
| 2026-09-25 | €31,30 | +0,97 % | €31,00 | €31,30 | €30,95 | 18,44K |
| 2026-09-24 | €31,00 | +0,49 % | €31,00 | €31,55 | €30,85 | 29,29K |
| 2026-09-23 | €30,85 | -0,96 % | €31,20 | €31,35 | €30,70 | 29,45K |
| 2026-09-22 | €31,15 | -0,64 % | €31,40 | €31,60 | €31,15 | 14,52K |
| 2026-09-21 | €31,35 | -0,48 % | €31,40 | €31,80 | €31,20 | 38,10K |
| 2026-09-18 | €31,50 | +0,16 % | €31,40 | €31,50 | €31,20 | 44,80K |
| 2026-09-17 | €31,45 | +1,29 % | €31,50 | €31,55 | €31,05 | 22,43K |
| 2026-09-16 | €31,05 | -0,32 % | €31,20 | €31,50 | €31,05 | 19,74K |
| 2026-09-15 | €31,15 | -1,42 % | €31,75 | €31,75 | €31,15 | 38,93K |
| 2026-09-14 | €31,60 | +0,48 % | €31,40 | €31,80 | €31,35 | 20,71K |
| 2026-09-11 | €31,45 | -0,79 % | €31,65 | €31,85 | €31,30 | 33,06K |
| 2026-09-10 | €31,70 | +1,12 % | €31,55 | €31,75 | €31,20 | 20,25K |
| 2026-09-09 | €31,35 | -1,72 % | €31,70 | €31,90 | €31,30 | 25,56K |
| 2026-09-08 | €31,90 | +1,11 % | €31,50 | €32,00 | €31,30 | 42,50K |
| 2026-09-07 | €31,55 | -0,16 % | €31,60 | €31,85 | €31,20 | 25,71K |
| 2026-09-04 | €31,60 | +0,16 % | €31,30 | €31,80 | €31,30 | 20,56K |
| 2026-09-03 | €31,55 | +0,80 % | €31,30 | €31,55 | €31,05 | 22,23K |
| 2026-09-02 | €31,30 | +0,48 % | €31,10 | €31,30 | €30,70 | 29,11K |
| 2026-09-01 | €31,15 | +0,32 % | €31,00 | €31,35 | €30,95 | 23,75K |
| 2026-08-31 | €31,05 | -0,64 % | €31,20 | €31,35 | €31,00 | 33,98K |
| 2026-08-28 | €31,25 | +0,16 % | €31,10 | €31,35 | €31,10 | 17,50K |
| 2026-08-27 | €31,20 | +0,32 % | €31,00 | €31,20 | €30,90 | 23,59K |
| 2026-08-26 | €31,10 | 0,00 % | €30,90 | €31,40 | €30,90 | 20,87K |
| 2026-08-25 | €31,10 | +0,32 % | €31,00 | €31,30 | €30,85 | 26,05K |
| 2026-08-24 | €31,00 | 0,00 % | €30,95 | €31,15 | €30,80 | 15,66K |
| 2026-08-21 | €31,00 | +0,49 % | €30,80 | €31,35 | €30,80 | 29,71K |
| 2026-08-20 | €30,85 | +0,16 % | €30,85 | €31,35 | €30,80 | 36,95K |
| 2026-08-19 | €30,80 | +0,65 % | €30,50 | €31,00 | €30,50 | 29,72K |
| 2026-08-18 | €30,60 | -0,33 % | €30,85 | €30,95 | €30,60 | 42,99K |
| 2026-08-17 | €30,70 | -0,32 % | €31,00 | €31,00 | €30,50 | 35,31K |
| 2026-08-14 | €30,80 | +0,16 % | €31,05 | €31,05 | €30,75 | 20,01K |
| 2026-08-13 | €30,75 | -0,49 % | €31,00 | €31,40 | €30,75 | 41,37K |
| 2026-08-12 | €30,90 | -0,48 % | €31,10 | €31,15 | €30,80 | 28,46K |
| 2026-08-11 | €31,05 | +1,47 % | €30,60 | €31,30 | €30,60 | 42,69K |
| 2026-08-10 | €30,60 | -0,65 % | €31,00 | €31,10 | €30,15 | 96,76K |
| 2026-08-07 | €30,80 | -4,94 % | €32,15 | €32,40 | €30,70 | 150,45K |
| 2026-08-06 | €32,40 | +0,47 % | €32,50 | €32,75 | €32,25 | 29,75K |
| 2026-08-05 | €32,25 | -1,23 % | €32,65 | €32,70 | €32,05 | 33,63K |
| 2026-08-04 | €32,65 | -0,46 % | €32,65 | €32,90 | €32,50 | 29,54K |
| 2026-08-03 | €32,80 | +0,77 % | €32,50 | €32,80 | €32,40 | 32,66K |
| 2026-07-31 | €32,55 | 0,00 % | €32,50 | €32,70 | €32,00 | 35,11K |
| 2026-07-30 | €32,55 | +1,09 % | €32,15 | €32,65 | €32,15 | 29,33K |
| 2026-07-29 | €32,20 | 0,00 % | €32,20 | €32,30 | €31,80 | 18,46K |
| 2026-07-28 | €32,20 | +0,94 % | €32,25 | €32,50 | €32,00 | 23,93K |
| 2026-07-27 | €31,90 | -1,09 % | €32,65 | €32,65 | €31,90 | 29,79K |
| 2026-07-24 | €32,25 | 0,00 % | €32,00 | €32,60 | €32,00 | 25,26K |
| 2026-07-23 | €32,25 | -0,77 % | €32,60 | €32,70 | €32,25 | 24,12K |
| 2026-07-22 | €32,50 | +0,15 % | €32,50 | €32,55 | €32,20 | 26,91K |
| 2026-07-21 | €32,45 | -0,31 % | €32,55 | €32,65 | €32,05 | 29,35K |
| 2026-07-20 | €32,55 | +0,31 % | €32,50 | €32,55 | €32,25 | 21,43K |
| 2026-07-17 | €32,45 | +0,46 % | €32,15 | €32,70 | €32,00 | 30,03K |
| 2026-07-16 | €32,30 | 0,00 % | €32,20 | €32,60 | €32,15 | 42,16K |
| 2026-07-15 | €32,30 | +0,47 % | €31,90 | €32,35 | €31,80 | 24,68K |
| 2026-07-14 | €32,15 | +0,31 % | €32,00 | €32,30 | €31,80 | 26,37K |
| 2026-07-13 | €32,05 | +0,47 % | €31,80 | €32,25 | €31,60 | 18,66K |
| 2026-07-10 | €31,90 | -0,62 % | €32,15 | €32,25 | €31,85 | 35,04K |
| 2026-07-09 | €32,10 | +1,74 % | €31,85 | €32,10 | €31,35 | 42,59K |
| 2026-07-08 | €31,55 | -0,47 % | €31,50 | €31,85 | €31,50 | 18,36K |
| 2026-07-07 | €31,70 | +0,79 % | €31,55 | €32,00 | €31,25 | 26,90K |
| 2026-07-06 | €31,45 | -1,72 % | €32,00 | €32,10 | €31,45 | 19,31K |
| 2026-07-03 | €32,00 | -0,31 % | €32,15 | €32,15 | €31,65 | 24,54K |
| 2026-07-02 | €32,10 | +0,94 % | €32,00 | €32,30 | €31,05 | 62,70K |
| 2026-07-01 | €31,80 | +2,58 % | €31,00 | €31,80 | €30,85 | 32,30K |
| 2026-06-30 | €31,00 | -1,59 % | €31,50 | €32,00 | €30,85 | 55,53K |
| 2026-06-29 | €31,50 | -1,10 % | €31,85 | €32,05 | €31,20 | 23,03K |
| 2026-06-26 | €31,85 | +0,47 % | €31,75 | €32,20 | €31,45 | 63,46K |
| 2026-06-25 | €31,70 | +2,09 % | €31,05 | €31,75 | €31,05 | 35,18K |
| 2026-06-24 | €31,05 | -0,32 % | €31,50 | €31,55 | €30,80 | 42,24K |
| 2026-06-23 | €31,15 | -1,11 % | €31,65 | €31,65 | €31,00 | 33,04K |
| 2026-06-22 | €31,50 | -0,63 % | €31,50 | €31,70 | €31,05 | 31,84K |
| 2026-06-19 | €31,70 | +0,32 % | €31,80 | €31,80 | €31,40 | 35,35K |
| 2026-06-18 | €31,60 | -0,78 % | €32,00 | €32,00 | €31,15 | 39,15K |
| 2026-06-17 | €31,85 | -0,16 % | €31,60 | €31,85 | €31,30 | 32,93K |
| 2026-06-16 | €31,90 | +1,75 % | €31,70 | €31,90 | €31,30 | 38,58K |
| 2026-06-15 | €31,35 | -2,64 % | €32,30 | €32,30 | €31,35 | 39,43K |
| 2026-06-12 | €32,20 | +2,38 % | €31,70 | €32,20 | €31,45 | 30,44K |
| 2026-06-11 | €31,45 | -0,94 % | €31,60 | €31,95 | €31,15 | 39,41K |
| 2026-06-10 | €31,75 | +0,32 % | €32,00 | €32,30 | €31,75 | 20,79K |
| 2026-06-09 | €31,65 | -0,94 % | €31,80 | €32,25 | €31,65 | 17,93K |
| 2026-06-08 | €31,95 | -0,93 % | €32,00 | €32,25 | €31,70 | 26,67K |
| 2026-06-05 | €32,25 | -0,46 % | €32,40 | €32,50 | €32,00 | 26,14K |
| 2026-06-04 | €32,40 | +0,93 % | €32,00 | €32,40 | €32,00 | 20,01K |
| 2026-06-03 | €32,10 | +0,16 % | €31,85 | €32,45 | €31,85 | 29,84K |
| 2026-06-02 | €32,05 | 0,00 % | €32,00 | €32,25 | €31,80 | 46,87K |
| 2026-06-01 | €32,05 | -0,62 % | €32,15 | €32,25 | €31,70 | 40,02K |
| 2026-05-29 | €32,25 | +0,78 % | €31,95 | €32,25 | €31,70 | 102,58K |