38,450€
-1,91%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 38,65 | 38,65 | 38,00 | 38,55 | -1,66% | - |
| 07.05.2024 | 37,90 | 39,20 | 37,90 | 39,20 | 3,16% | 259,00 |
| 06.05.2024 | 37,90 | 38,00 | 37,90 | 38,00 | -5,00% | 40,00 |
| 03.05.2024 | 39,10 | 40,00 | 39,10 | 40,00 | 0,25% | 100,00 |
| 02.05.2024 | 39,00 | 39,90 | 39,00 | 39,90 | 3,10% | 165,00 |
| 30.04.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,78% | - |
| 29.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 26.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 25.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,32% | - |
| 24.04.2024 | 38,60 | 39,10 | 38,60 | 39,10 | 2,36% | 5,00 |
| 23.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 22.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 19.04.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 1,32% | 20,00 |
| 18.04.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,80% | - |
| 17.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 16.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,29% | - |
| 15.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,33% | 7,00 |
| 12.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 11.04.2024 | 38,50 | 39,40 | 38,50 | 39,40 | 2,07% | 3,00 |
| 10.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 09.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 08.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 05.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | - |
| 04.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,56% | - |
| 03.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -3,27% | - |
| 02.04.2024 | 39,30 | 39,80 | 39,30 | 39,80 | 0,76% | 2,00 |
| 28.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 27.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,76% | - |
| 26.03.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 1,55% | - |
| 25.03.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -3,25% | 850,00 |
| 22.03.2024 | 38,90 | 40,00 | 38,90 | 40,00 | 3,63% | 51,00 |
| 21.03.2024 | 38,50 | 38,60 | 38,50 | 38,60 | -2,03% | 431,00 |
| 20.03.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 3,96% | 305,00 |
| 19.03.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,82% | - |
| 18.03.2024 | 40,40 | 40,40 | 38,30 | 39,00 | 0,78% | 379,00 |
| 15.03.2024 | 38,50 | 38,70 | 38,30 | 38,70 | 0,52% | 530,00 |
| 14.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -1,79% | - |
| 13.03.2024 | 38,50 | 39,20 | 38,50 | 39,20 | 0,51% | 10,00 |
| 12.03.2024 | 38,50 | 39,00 | 38,50 | 39,00 | 1,04% | 275,00 |
| 11.03.2024 | 38,50 | 39,20 | 38,50 | 38,60 | -0,77% | 45,00 |
| 08.03.2024 | 39,00 | 39,30 | 38,90 | 38,90 | -0,77% | 103,00 |
| 07.03.2024 | 39,50 | 39,50 | 39,20 | 39,20 | 0,00% | 27,00 |
| 06.03.2024 | 39,30 | 39,50 | 39,20 | 39,20 | -7,55% | 420,00 |
| 05.03.2024 | 41,50 | 42,40 | 41,30 | 42,40 | 1,19% | 513,00 |
| 04.03.2024 | 41,80 | 41,90 | 41,80 | 41,90 | -1,18% | 5,00 |
| 01.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 29.02.2024 | 42,50 | 42,80 | 42,50 | 42,80 | 0,23% | 418,00 |
| 28.02.2024 | 42,10 | 42,70 | 42,10 | 42,70 | 0,47% | 2,00 |
| 27.02.2024 | 42,30 | 42,50 | 42,30 | 42,50 | -0,23% | 19,00 |
| 26.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | - |
| 23.02.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,00% | - |
| 22.02.2024 | 42,60 | 42,90 | 42,60 | 42,90 | 1,18% | 23,00 |
| 21.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 20.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 19.02.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,95% | 23,00 |
| 16.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 15.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | - |
| 14.02.2024 | 41,20 | 42,70 | 41,20 | 42,70 | 2,89% | 500,00 |
| 13.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,72% | - |
| 12.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 09.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | 50,00 |
| 08.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 07.02.2024 | 42,80 | 42,80 | 42,20 | 42,20 | -2,31% | 1.550,00 |
| 06.02.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -0,69% | 7,00 |
| 05.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,91% | - |
| 02.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,46% | - |
| 01.02.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 31.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,35% | - |
| 30.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,67% | - |
| 29.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 26.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 25.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | - |
| 24.01.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,45% | - |
| 23.01.2024 | 43,70 | 44,10 | 43,70 | 44,10 | 1,85% | 14,00 |
| 22.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,46% | - |
| 19.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,16% | - |
| 18.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 17.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 16.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 12.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 11.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 10.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,23% | - |
| 09.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 08.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 05.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 04.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | - |
| 03.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,45% | - |
| 02.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | - |
| 29.12.2023 | 44,00 | 44,30 | 44,00 | 44,30 | 0,23% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 27.12.2023 | 44,50 | 45,70 | 44,50 | 44,60 | -1,76% | 125,00 |
| 22.12.2023 | 44,30 | 45,40 | 44,30 | 45,40 | 2,02% | 20,00 |
| 21.12.2023 | 43,90 | 44,50 | 43,90 | 44,50 | 1,83% | 100,00 |
| 20.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | -3,74% | - |
| 19.12.2023 | 45,00 | 45,50 | 45,00 | 45,40 | -2,37% | 257,00 |
| 18.12.2023 | 46,50 | 46,50 | 46,50 | 46,50 | 1,97% | 2,00 |
| 15.12.2023 | 44,80 | 45,60 | 44,80 | 45,60 | -0,65% | 50,00 |
| 14.12.2023 | 45,90 | 45,90 | 45,90 | 45,90 | 0,66% | - |
| 13.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |