38,020€
-1,09%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 38,44 | 38,51 | 37,86 | 38,06 | -0,99% | - |
24.04.2024 | 39,05 | 39,17 | 38,35 | 38,44 | -1,56% | 2.743.301,00 |
23.04.2024 | 38,77 | 39,27 | 38,72 | 39,05 | 1,03% | 2.401.247,00 |
22.04.2024 | 38,80 | 38,91 | 38,46 | 38,65 | 0,81% | 1.866.481,00 |
19.04.2024 | 38,10 | 38,38 | 37,83 | 38,34 | 0,13% | 2.732.324,00 |
18.04.2024 | 38,46 | 38,68 | 38,02 | 38,29 | -0,03% | 2.175.980,00 |
17.04.2024 | 38,14 | 38,74 | 38,10 | 38,30 | 0,18% | 1.630.118,00 |
16.04.2024 | 38,66 | 38,68 | 38,21 | 38,23 | -1,95% | 2.046.522,00 |
15.04.2024 | 39,02 | 39,40 | 38,89 | 38,99 | 0,52% | 1.748.483,00 |
12.04.2024 | 39,31 | 39,71 | 38,64 | 38,79 | -0,54% | 2.241.408,00 |
11.04.2024 | 38,95 | 39,39 | 38,75 | 39,00 | -0,05% | 2.312.082,00 |
10.04.2024 | 39,36 | 39,71 | 38,66 | 39,02 | -0,28% | 2.253.330,00 |
09.04.2024 | 39,30 | 39,69 | 39,08 | 39,13 | -0,74% | 1.604.063,00 |
08.04.2024 | 39,10 | 39,63 | 39,07 | 39,42 | 1,00% | 1.557.883,00 |
05.04.2024 | 39,52 | 39,59 | 38,96 | 39,03 | -2,16% | 2.650.481,00 |
04.04.2024 | 39,64 | 39,98 | 39,59 | 39,89 | 0,68% | 1.785.866,00 |
03.04.2024 | 39,15 | 39,66 | 39,06 | 39,62 | 1,10% | 2.014.099,00 |
02.04.2024 | 39,97 | 40,09 | 39,19 | 39,19 | -1,82% | 2.596.031,00 |
28.03.2024 | 39,30 | 40,05 | 39,30 | 39,92 | -1,42% | 3.024.901,00 |
27.03.2024 | 39,99 | 40,62 | 39,81 | 40,49 | 0,72% | 1.922.543,00 |
26.03.2024 | 39,85 | 40,73 | 39,82 | 40,20 | 0,90% | 3.056.854,00 |
25.03.2024 | 39,69 | 39,92 | 39,40 | 39,84 | 0,23% | 1.766.184,00 |
22.03.2024 | 39,60 | 40,16 | 39,40 | 39,75 | 2,12% | 4.090.061,00 |
21.03.2024 | 39,34 | 39,45 | 38,90 | 38,93 | 0,27% | 2.316.881,00 |
20.03.2024 | 38,72 | 38,97 | 38,58 | 38,82 | 0,00% | 1.988.491,00 |
19.03.2024 | 38,50 | 38,96 | 38,50 | 38,82 | 0,74% | 2.088.913,00 |
18.03.2024 | 39,15 | 39,20 | 38,31 | 38,54 | -1,55% | 2.538.265,00 |
15.03.2024 | 38,69 | 39,27 | 38,54 | 39,14 | 1,46% | 8.383.397,00 |
14.03.2024 | 38,89 | 39,00 | 38,52 | 38,58 | -0,71% | 3.161.254,00 |
13.03.2024 | 38,89 | 39,00 | 38,53 | 38,85 | -0,24% | 2.628.682,00 |
12.03.2024 | 38,36 | 38,98 | 38,30 | 38,95 | 0,56% | 3.063.413,00 |
11.03.2024 | 38,28 | 38,86 | 38,24 | 38,73 | 0,74% | 2.783.173,00 |
08.03.2024 | 39,14 | 39,22 | 38,27 | 38,45 | -2,31% | 3.945.158,00 |
07.03.2024 | 38,80 | 39,51 | 38,54 | 39,36 | 0,73% | 4.100.586,00 |
06.03.2024 | 40,00 | 40,53 | 38,78 | 39,07 | -6,28% | 9.663.128,00 |
05.03.2024 | 41,99 | 42,18 | 41,49 | 41,69 | -1,69% | 3.134.831,00 |
04.03.2024 | 42,36 | 42,56 | 42,10 | 42,41 | -0,33% | 2.266.975,00 |
01.03.2024 | 42,98 | 42,99 | 42,36 | 42,55 | -0,85% | 3.319.364,00 |
29.02.2024 | 43,32 | 43,32 | 42,85 | 42,91 | -0,65% | 4.722.654,00 |
28.02.2024 | 42,88 | 43,25 | 42,85 | 43,19 | 0,83% | 2.135.455,00 |
27.02.2024 | 42,77 | 43,06 | 42,66 | 42,84 | -0,20% | 1.985.338,00 |
26.02.2024 | 43,26 | 43,33 | 42,84 | 42,92 | -1,23% | 1.552.780,00 |
23.02.2024 | 43,60 | 43,66 | 43,36 | 43,46 | -0,11% | 1.883.180,00 |
22.02.2024 | 43,35 | 43,65 | 43,21 | 43,51 | 0,94% | 1.903.952,00 |
21.02.2024 | 43,06 | 43,23 | 42,94 | 43,10 | 0,28% | 1.315.620,00 |
20.02.2024 | 42,99 | 43,33 | 42,84 | 42,98 | -0,03% | 1.455.893,00 |
19.02.2024 | 42,61 | 43,00 | 42,59 | 43,00 | 0,64% | 1.697.298,00 |
16.02.2024 | 42,64 | 42,96 | 42,47 | 42,72 | 0,43% | 2.444.525,00 |
15.02.2024 | 42,70 | 42,95 | 42,45 | 42,54 | 0,91% | 2.689.384,00 |
14.02.2024 | 41,72 | 42,22 | 41,72 | 42,15 | 0,64% | 1.881.231,00 |
13.02.2024 | 42,09 | 42,28 | 41,56 | 41,88 | -0,84% | 2.495.990,00 |
12.02.2024 | 42,41 | 42,62 | 42,09 | 42,24 | -0,30% | 3.815.263,00 |
09.02.2024 | 42,78 | 42,82 | 42,22 | 42,36 | -0,85% | 3.006.097,00 |
08.02.2024 | 42,22 | 42,76 | 42,12 | 42,73 | 1,51% | 3.434.355,00 |
07.02.2024 | 42,59 | 42,99 | 41,98 | 42,09 | -5,21% | 7.533.414,00 |
06.02.2024 | 44,28 | 44,45 | 43,68 | 44,41 | 0,98% | 1.651.010,00 |
05.02.2024 | 44,15 | 44,38 | 43,91 | 43,98 | -0,82% | 1.692.483,00 |
02.02.2024 | 44,70 | 44,80 | 44,22 | 44,34 | -0,11% | 1.567.859,00 |
01.02.2024 | 44,20 | 44,56 | 44,00 | 44,39 | -0,29% | 2.107.380,00 |
31.01.2024 | 44,55 | 44,71 | 44,00 | 44,52 | 0,17% | 2.240.065,00 |
30.01.2024 | 44,96 | 44,99 | 43,60 | 44,45 | -0,84% | 3.399.456,00 |
29.01.2024 | 45,27 | 45,30 | 44,62 | 44,82 | -1,18% | 2.175.720,00 |
26.01.2024 | 44,98 | 45,67 | 44,98 | 45,36 | 0,18% | 2.560.960,00 |
25.01.2024 | 44,87 | 45,30 | 44,68 | 45,28 | 0,67% | 1.397.167,00 |
24.01.2024 | 44,16 | 45,08 | 43,97 | 44,98 | 1,41% | 2.223.552,00 |
23.01.2024 | 44,70 | 44,88 | 44,29 | 44,35 | 0,01% | 1.030.866,00 |
22.01.2024 | 44,01 | 44,45 | 44,01 | 44,35 | 1,42% | 1.091.925,00 |
19.01.2024 | 44,22 | 44,50 | 43,71 | 43,73 | -0,92% | 1.781.749,00 |
18.01.2024 | 43,75 | 44,19 | 43,39 | 44,13 | 1,10% | 2.072.363,00 |
17.01.2024 | 43,80 | 44,11 | 43,51 | 43,65 | -1,92% | 2.288.828,00 |
16.01.2024 | 44,41 | 44,81 | 44,34 | 44,51 | -0,53% | 1.806.262,00 |
15.01.2024 | 45,17 | 45,24 | 44,70 | 44,74 | -0,97% | 1.057.436,00 |
12.01.2024 | 45,05 | 45,56 | 45,05 | 45,18 | 1,14% | 1.518.855,00 |
11.01.2024 | 45,08 | 45,44 | 44,45 | 44,67 | -0,19% | 1.966.587,00 |
10.01.2024 | 44,73 | 44,98 | 44,66 | 44,76 | 0,02% | 1.497.123,00 |
09.01.2024 | 44,60 | 44,90 | 44,53 | 44,75 | 0,35% | 1.281.732,00 |
08.01.2024 | 44,17 | 44,66 | 44,10 | 44,59 | 0,45% | 1.101.105,00 |
05.01.2024 | 43,94 | 44,47 | 43,89 | 44,39 | 0,49% | 1.816.704,00 |
04.01.2024 | 44,15 | 44,56 | 44,04 | 44,18 | -0,39% | 2.268.399,00 |
03.01.2024 | 44,99 | 45,02 | 44,16 | 44,35 | -1,24% | 1.945.663,00 |
02.01.2024 | 45,05 | 45,53 | 44,62 | 44,91 | 0,11% | 1.336.051,00 |
29.12.2023 | 44,98 | 45,14 | 44,81 | 44,86 | 0,35% | 872.866,00 |
28.12.2023 | 45,09 | 45,19 | 44,63 | 44,70 | -0,51% | 2.006.942,00 |
27.12.2023 | 44,99 | 45,17 | 44,84 | 44,93 | -0,59% | 972.177,00 |
22.12.2023 | 45,01 | 45,34 | 44,92 | 45,20 | 0,55% | 1.253.538,00 |
21.12.2023 | 44,87 | 45,17 | 44,66 | 44,95 | 0,18% | 1.672.317,00 |
20.12.2023 | 44,62 | 45,32 | 44,34 | 44,87 | -1,93% | 3.881.829,00 |
19.12.2023 | 45,67 | 46,00 | 45,47 | 45,76 | 0,02% | 2.148.729,00 |
18.12.2023 | 45,91 | 46,03 | 45,70 | 45,75 | -0,92% | 1.819.590,00 |
15.12.2023 | 45,94 | 46,34 | 45,63 | 46,17 | 1,25% | 7.213.370,00 |
14.12.2023 | 46,53 | 47,03 | 44,04 | 45,60 | -1,07% | 7.155.895,00 |
13.12.2023 | 46,37 | 46,66 | 46,08 | 46,10 | -0,34% | 2.607.426,00 |
12.12.2023 | 46,20 | 46,50 | 46,15 | 46,25 | 0,45% | 2.017.307,00 |
11.12.2023 | 45,76 | 46,19 | 45,70 | 46,05 | 0,33% | 2.352.218,00 |
08.12.2023 | 45,39 | 46,06 | 45,35 | 45,90 | 1,31% | 2.937.505,00 |
07.12.2023 | 45,00 | 45,40 | 44,79 | 45,30 | 0,97% | 2.872.163,00 |
06.12.2023 | 44,62 | 44,98 | 44,56 | 44,87 | 0,67% | 2.065.467,00 |
05.12.2023 | 44,00 | 44,65 | 43,89 | 44,57 | 1,64% | 2.392.866,00 |
04.12.2023 | 43,92 | 44,21 | 43,85 | 43,85 | -0,34% | 1.867.430,00 |
01.12.2023 | 43,19 | 44,13 | 43,19 | 44,00 | 2,22% | 3.147.498,00 |