38,375€
-0,12%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,02 | 38,44 | 37,61 | 38,44 | 0,05% | 153.573,00 |
| 18.04.2024 | 38,52 | 38,64 | 38,03 | 38,42 | 0,10% | 151.676,00 |
| 17.04.2024 | 38,50 | 38,75 | 38,16 | 38,38 | 0,39% | 146.775,00 |
| 16.04.2024 | 38,74 | 38,79 | 38,21 | 38,23 | -1,75% | 174.767,00 |
| 15.04.2024 | 38,90 | 39,47 | 38,74 | 38,91 | 0,52% | 123.583,00 |
| 12.04.2024 | 39,39 | 39,70 | 38,65 | 38,71 | -1,68% | 182.793,00 |
| 11.04.2024 | 39,15 | 39,39 | 38,76 | 39,37 | 0,43% | 124.940,00 |
| 10.04.2024 | 39,39 | 39,68 | 38,66 | 39,20 | -0,25% | 143.225,00 |
| 09.04.2024 | 39,54 | 39,67 | 39,01 | 39,30 | -0,76% | 93.009,00 |
| 08.04.2024 | 39,19 | 39,65 | 39,12 | 39,60 | 0,94% | 88.600,00 |
| 05.04.2024 | 39,50 | 39,69 | 38,97 | 39,23 | -1,16% | 103.786,00 |
| 04.04.2024 | 39,77 | 39,97 | 39,51 | 39,69 | 0,15% | 175.882,00 |
| 03.04.2024 | 39,20 | 39,83 | 39,08 | 39,63 | 0,58% | 79.094,00 |
| 02.04.2024 | 39,93 | 40,14 | 39,21 | 39,40 | -1,19% | 181.209,00 |
| 28.03.2024 | 40,20 | 40,20 | 39,20 | 39,88 | -1,54% | 204.909,00 |
| 27.03.2024 | 40,30 | 40,62 | 39,81 | 40,50 | 1,21% | 138.104,00 |
| 26.03.2024 | 40,05 | 40,72 | 39,84 | 40,02 | -0,04% | 119.528,00 |
| 25.03.2024 | 39,75 | 40,08 | 39,39 | 40,03 | 0,31% | 107.146,00 |
| 22.03.2024 | 39,50 | 40,16 | 39,41 | 39,91 | 1,62% | 220.940,00 |
| 21.03.2024 | 39,04 | 39,43 | 38,76 | 39,27 | 0,49% | 153.386,00 |
| 20.03.2024 | 38,92 | 39,10 | 38,58 | 39,08 | 0,12% | 103.858,00 |
| 19.03.2024 | 38,53 | 39,04 | 38,51 | 39,04 | 1,32% | 86.605,00 |
| 18.03.2024 | 39,31 | 39,33 | 38,32 | 38,53 | -1,71% | 170.885,00 |
| 15.03.2024 | 38,66 | 39,30 | 38,55 | 39,20 | 0,95% | 122.003,00 |
| 14.03.2024 | 39,00 | 39,08 | 38,54 | 38,83 | -0,65% | 235.613,00 |
| 13.03.2024 | 39,10 | 39,10 | 38,51 | 39,08 | 0,21% | 159.168,00 |
| 12.03.2024 | 38,53 | 39,05 | 38,32 | 39,00 | 1,30% | 159.532,00 |
| 11.03.2024 | 38,45 | 38,88 | 38,30 | 38,50 | 0,14% | 240.614,00 |
| 08.03.2024 | 39,55 | 39,55 | 38,27 | 38,45 | -2,92% | 251.001,00 |
| 07.03.2024 | 38,98 | 39,70 | 38,55 | 39,60 | 1,28% | 290.808,00 |
| 06.03.2024 | 40,50 | 40,50 | 38,79 | 39,10 | -6,00% | 995.504,00 |
| 05.03.2024 | 41,90 | 42,07 | 41,20 | 41,60 | -1,90% | 96.485,00 |
| 04.03.2024 | 42,34 | 42,53 | 42,00 | 42,40 | -0,36% | 95.022,00 |
| 01.03.2024 | 43,03 | 43,20 | 42,39 | 42,56 | -0,95% | 110.181,00 |
| 29.02.2024 | 43,25 | 43,30 | 42,83 | 42,97 | -0,77% | 56.123,00 |
| 28.02.2024 | 42,72 | 43,30 | 42,66 | 43,30 | 1,39% | 66.584,00 |
| 27.02.2024 | 42,81 | 43,04 | 42,66 | 42,71 | -0,43% | 66.764,00 |
| 26.02.2024 | 43,21 | 43,36 | 42,80 | 42,89 | -1,15% | 63.645,00 |
| 23.02.2024 | 43,51 | 43,65 | 43,36 | 43,39 | -0,06% | 54.524,00 |
| 22.02.2024 | 43,31 | 43,65 | 43,18 | 43,42 | 0,39% | 62.164,00 |
| 21.02.2024 | 43,18 | 43,25 | 42,90 | 43,25 | 0,34% | 41.478,00 |
| 20.02.2024 | 42,79 | 43,33 | 42,77 | 43,10 | 0,23% | 49.974,00 |
| 19.02.2024 | 42,53 | 43,00 | 42,48 | 43,00 | 1,39% | 63.770,00 |
| 16.02.2024 | 42,59 | 42,95 | 42,41 | 42,41 | -0,76% | 62.617,00 |
| 15.02.2024 | 42,79 | 42,95 | 42,45 | 42,74 | 1,50% | 88.239,00 |
| 14.02.2024 | 41,76 | 42,24 | 41,69 | 42,11 | 1,42% | 50.087,00 |
| 13.02.2024 | 42,11 | 42,27 | 41,51 | 41,52 | -1,40% | 80.641,00 |
| 12.02.2024 | 42,36 | 42,61 | 42,10 | 42,11 | -0,82% | 67.286,00 |
| 09.02.2024 | 42,89 | 42,90 | 42,23 | 42,46 | -1,26% | 89.354,00 |
| 08.02.2024 | 42,00 | 43,00 | 41,86 | 43,00 | 2,11% | 169.591,00 |
| 07.02.2024 | 43,47 | 43,90 | 41,98 | 42,11 | -3,10% | 456.414,00 |
| 06.02.2024 | 44,01 | 44,42 | 43,00 | 43,45 | -1,21% | 167.978,00 |
| 05.02.2024 | 44,15 | 44,38 | 43,91 | 43,98 | -0,46% | 89.045,00 |
| 02.02.2024 | 44,59 | 44,70 | 44,14 | 44,19 | -0,58% | 62.100,00 |
| 01.02.2024 | 44,39 | 44,60 | 44,04 | 44,45 | 0,57% | 53.359,00 |
| 31.01.2024 | 44,23 | 44,71 | 44,20 | 44,20 | -0,42% | 52.347,00 |
| 30.01.2024 | 44,87 | 45,00 | 43,52 | 44,38 | -1,32% | 78.293,00 |
| 29.01.2024 | 45,07 | 45,24 | 44,63 | 44,98 | -0,59% | 59.929,00 |
| 26.01.2024 | 45,12 | 45,67 | 45,09 | 45,24 | 0,30% | 516.191,00 |
| 25.01.2024 | 44,79 | 45,30 | 44,70 | 45,11 | 0,67% | 67.746,00 |
| 24.01.2024 | 44,53 | 45,10 | 43,99 | 44,81 | 0,79% | 87.042,00 |
| 23.01.2024 | 44,36 | 44,85 | 44,23 | 44,46 | 0,35% | 53.620,00 |
| 22.01.2024 | 43,98 | 44,46 | 43,84 | 44,30 | 1,21% | 55.565,00 |
| 19.01.2024 | 44,25 | 44,50 | 43,58 | 43,77 | -0,96% | 31.575,00 |
| 18.01.2024 | 43,60 | 44,20 | 43,39 | 44,20 | 1,48% | 41.696,00 |
| 17.01.2024 | 44,16 | 44,25 | 43,45 | 43,55 | -1,86% | 78.889,00 |
| 16.01.2024 | 44,51 | 44,82 | 44,29 | 44,38 | -0,82% | 45.726,00 |
| 15.01.2024 | 45,21 | 45,35 | 44,62 | 44,74 | -1,02% | 48.436,00 |
| 12.01.2024 | 44,82 | 45,55 | 44,79 | 45,20 | 0,80% | 81.323,00 |
| 11.01.2024 | 44,50 | 45,44 | 44,46 | 44,84 | 0,44% | 84.070,00 |
| 10.01.2024 | 44,50 | 44,97 | 44,48 | 44,65 | 0,17% | 54.333,00 |
| 09.01.2024 | 44,80 | 44,90 | 44,52 | 44,57 | -0,51% | 39.099,00 |
| 08.01.2024 | 44,21 | 45,00 | 44,09 | 44,80 | 0,72% | 58.124,00 |
| 05.01.2024 | 43,80 | 44,48 | 43,50 | 44,48 | 1,55% | 61.794,00 |
| 04.01.2024 | 44,41 | 44,56 | 43,70 | 43,80 | -0,86% | 80.529,00 |
| 03.01.2024 | 44,85 | 45,02 | 44,16 | 44,18 | -1,15% | 65.915,00 |
| 02.01.2024 | 44,91 | 45,52 | 44,63 | 44,70 | -0,43% | 79.241,00 |
| 29.12.2023 | 44,55 | 45,13 | 44,55 | 44,89 | 0,80% | 56.420,00 |
| 28.12.2023 | 44,90 | 45,19 | 44,54 | 44,54 | -0,62% | 73.084,00 |
| 27.12.2023 | 45,08 | 45,23 | 44,82 | 44,82 | -0,32% | 81.041,00 |
| 22.12.2023 | 45,00 | 45,31 | 44,76 | 44,96 | -0,09% | 70.319,00 |
| 21.12.2023 | 44,42 | 45,15 | 44,40 | 45,00 | 0,91% | 119.681,00 |
| 20.12.2023 | 44,45 | 45,25 | 44,26 | 44,60 | -2,42% | 208.338,00 |
| 19.12.2023 | 45,66 | 45,99 | 45,46 | 45,70 | 0,11% | 110.471,00 |
| 18.12.2023 | 45,91 | 46,03 | 45,40 | 45,65 | -0,74% | 132.059,00 |
| 15.12.2023 | 45,32 | 46,32 | 45,32 | 45,99 | 1,75% | 147.134,00 |
| 14.12.2023 | 46,50 | 46,98 | 44,18 | 45,20 | -2,44% | 305.921,00 |
| 13.12.2023 | 46,17 | 46,64 | 45,75 | 46,33 | 0,49% | 180.401,00 |
| 12.12.2023 | 46,00 | 46,49 | 45,92 | 46,11 | 0,47% | 146.577,00 |
| 11.12.2023 | 45,77 | 46,19 | 45,61 | 45,89 | 0,27% | 142.702,00 |
| 08.12.2023 | 45,26 | 46,02 | 45,20 | 45,77 | 0,93% | 183.074,00 |
| 07.12.2023 | 45,00 | 45,40 | 44,78 | 45,35 | 1,67% | 190.365,00 |
| 06.12.2023 | 44,59 | 44,96 | 44,52 | 44,60 | 0,24% | 167.734,00 |
| 05.12.2023 | 43,76 | 44,64 | 43,69 | 44,50 | 1,82% | 107.679,00 |
| 04.12.2023 | 43,86 | 44,20 | 43,60 | 43,70 | -0,47% | 92.885,00 |
| 01.12.2023 | 43,11 | 44,19 | 43,06 | 43,91 | 2,01% | 135.585,00 |
| 30.11.2023 | 42,93 | 43,31 | 42,71 | 43,04 | 0,41% | 74.464,00 |
| 29.11.2023 | 42,20 | 43,09 | 42,13 | 42,87 | 1,34% | 118.417,00 |
| 28.11.2023 | 41,81 | 42,33 | 41,54 | 42,30 | 0,73% | 58.709,00 |
| 27.11.2023 | 41,60 | 42,32 | 41,48 | 42,00 | 1,19% | 96.294,00 |