38,950€
1,17%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,20 | 39,05 | 38,20 | 38,90 | 1,04% | - |
| 25.04.2024 | 38,40 | 38,55 | 37,85 | 38,50 | 0,39% | - |
| 24.04.2024 | 39,35 | 39,45 | 38,30 | 38,35 | -2,29% | - |
| 23.04.2024 | 39,05 | 39,35 | 38,75 | 39,25 | 0,51% | 63,00 |
| 22.04.2024 | 38,70 | 39,10 | 38,65 | 39,05 | 1,17% | - |
| 19.04.2024 | 38,25 | 38,70 | 37,90 | 38,60 | -0,13% | - |
| 18.04.2024 | 38,65 | 38,90 | 38,20 | 38,65 | 0,00% | - |
| 17.04.2024 | 38,25 | 38,90 | 38,20 | 38,65 | 0,91% | - |
| 16.04.2024 | 39,00 | 39,00 | 38,20 | 38,30 | -1,54% | - |
| 15.04.2024 | 38,95 | 39,40 | 38,75 | 38,90 | 0,39% | 20,00 |
| 12.04.2024 | 39,25 | 39,75 | 38,65 | 38,75 | -1,27% | - |
| 11.04.2024 | 39,15 | 39,55 | 38,95 | 39,25 | 0,26% | - |
| 10.04.2024 | 39,25 | 39,70 | 38,65 | 39,15 | -0,38% | - |
| 09.04.2024 | 39,50 | 39,70 | 39,05 | 39,30 | -0,51% | - |
| 08.04.2024 | 39,25 | 39,65 | 39,15 | 39,50 | 0,64% | - |
| 05.04.2024 | 39,55 | 39,60 | 38,95 | 39,25 | -0,76% | - |
| 04.04.2024 | 39,70 | 39,95 | 39,45 | 39,55 | -0,50% | 5,00 |
| 03.04.2024 | 39,30 | 39,90 | 39,15 | 39,75 | 1,15% | - |
| 02.04.2024 | 39,90 | 40,15 | 39,20 | 39,30 | -2,00% | - |
| 28.03.2024 | 40,50 | 40,60 | 39,40 | 40,10 | -1,23% | - |
| 27.03.2024 | 40,10 | 40,65 | 39,85 | 40,60 | 1,25% | 124,00 |
| 26.03.2024 | 39,95 | 40,75 | 39,90 | 40,10 | 0,38% | - |
| 25.03.2024 | 39,75 | 40,05 | 39,35 | 39,95 | 0,25% | - |
| 22.03.2024 | 39,25 | 40,15 | 39,20 | 39,85 | 1,53% | - |
| 21.03.2024 | 39,25 | 39,45 | 38,80 | 39,25 | 0,51% | - |
| 20.03.2024 | 38,90 | 39,15 | 38,55 | 39,05 | 0,26% | - |
| 19.03.2024 | 38,65 | 38,95 | 38,55 | 38,95 | 0,78% | 15,00 |
| 18.03.2024 | 39,25 | 39,45 | 38,30 | 38,65 | -1,28% | - |
| 15.03.2024 | 38,80 | 39,55 | 38,55 | 39,15 | 1,03% | - |
| 14.03.2024 | 39,00 | 39,10 | 38,50 | 38,75 | -0,64% | 2,00 |
| 13.03.2024 | 39,00 | 39,10 | 38,55 | 39,00 | 0,00% | - |
| 12.03.2024 | 38,60 | 39,05 | 38,30 | 39,00 | 1,43% | - |
| 11.03.2024 | 38,30 | 38,85 | 38,20 | 38,45 | 0,39% | - |
| 08.03.2024 | 39,50 | 39,60 | 38,30 | 38,30 | -2,79% | 400,00 |
| 07.03.2024 | 38,95 | 39,65 | 38,70 | 39,40 | 1,16% | - |
| 06.03.2024 | 41,45 | 41,55 | 38,95 | 38,95 | -6,03% | 300,00 |
| 05.03.2024 | 41,95 | 42,05 | 41,35 | 41,45 | -1,43% | - |
| 04.03.2024 | 42,35 | 42,55 | 42,05 | 42,05 | -0,59% | - |
| 01.03.2024 | 42,95 | 43,15 | 42,30 | 42,30 | -1,28% | - |
| 29.02.2024 | 43,05 | 43,25 | 42,80 | 42,85 | -0,23% | - |
| 28.02.2024 | 42,65 | 43,25 | 42,65 | 42,95 | 0,47% | 10,00 |
| 27.02.2024 | 42,65 | 43,05 | 42,65 | 42,75 | 0,00% | - |
| 26.02.2024 | 43,25 | 43,25 | 42,75 | 42,75 | -0,93% | - |
| 23.02.2024 | 43,25 | 43,65 | 43,15 | 43,15 | -0,46% | - |
| 22.02.2024 | 43,25 | 43,65 | 43,15 | 43,35 | 0,58% | - |
| 21.02.2024 | 42,85 | 43,25 | 42,80 | 43,10 | 0,58% | - |
| 20.02.2024 | 42,70 | 43,35 | 42,70 | 42,85 | 0,12% | - |
| 19.02.2024 | 42,25 | 43,00 | 42,25 | 42,80 | 1,30% | - |
| 16.02.2024 | 42,60 | 42,95 | 42,25 | 42,25 | -0,94% | - |
| 15.02.2024 | 42,05 | 42,95 | 42,05 | 42,65 | 1,19% | - |
| 14.02.2024 | 41,45 | 42,25 | 41,45 | 42,15 | 1,69% | - |
| 13.02.2024 | 41,95 | 42,25 | 41,35 | 41,45 | -1,19% | - |
| 12.02.2024 | 42,20 | 42,60 | 41,90 | 41,95 | -0,59% | - |
| 09.02.2024 | 42,70 | 42,85 | 42,20 | 42,20 | -1,29% | - |
| 08.02.2024 | 41,95 | 42,90 | 41,90 | 42,75 | 1,91% | - |
| 07.02.2024 | 43,50 | 43,75 | 41,95 | 41,95 | -3,56% | - |
| 06.02.2024 | 43,80 | 44,45 | 43,15 | 43,50 | -0,68% | - |
| 05.02.2024 | 43,90 | 44,40 | 43,80 | 43,80 | -0,34% | - |
| 02.02.2024 | 44,50 | 44,65 | 43,95 | 43,95 | -1,46% | - |
| 01.02.2024 | 44,10 | 44,75 | 44,00 | 44,60 | 1,13% | - |
| 31.01.2024 | 44,15 | 44,70 | 44,05 | 44,10 | 0,00% | - |
| 30.01.2024 | 44,80 | 44,95 | 43,55 | 44,10 | -1,56% | - |
| 29.01.2024 | 45,00 | 45,25 | 44,60 | 44,80 | -0,67% | - |
| 26.01.2024 | 44,70 | 45,70 | 44,60 | 45,10 | 0,22% | 250,00 |
| 25.01.2024 | 44,60 | 45,30 | 44,60 | 45,00 | 0,67% | - |
| 24.01.2024 | 44,50 | 45,10 | 43,95 | 44,70 | 0,79% | - |
| 23.01.2024 | 44,10 | 44,80 | 44,10 | 44,35 | 0,68% | - |
| 22.01.2024 | 43,85 | 44,45 | 43,75 | 44,05 | 0,80% | 4,00 |
| 19.01.2024 | 44,00 | 44,50 | 43,65 | 43,70 | -0,91% | - |
| 18.01.2024 | 43,40 | 44,20 | 43,40 | 44,10 | 1,61% | - |
| 17.01.2024 | 44,15 | 44,35 | 43,40 | 43,40 | -2,47% | - |
| 16.01.2024 | 44,30 | 44,80 | 44,30 | 44,50 | -0,34% | - |
| 15.01.2024 | 45,40 | 45,40 | 44,65 | 44,65 | -1,22% | - |
| 12.01.2024 | 44,75 | 45,55 | 44,70 | 45,20 | 1,12% | - |
| 11.01.2024 | 45,00 | 45,45 | 44,45 | 44,70 | -0,22% | - |
| 10.01.2024 | 44,60 | 45,00 | 44,45 | 44,80 | 0,22% | - |
| 09.01.2024 | 44,80 | 44,90 | 44,50 | 44,70 | -0,33% | - |
| 08.01.2024 | 44,30 | 44,90 | 44,10 | 44,85 | 1,13% | 75,00 |
| 05.01.2024 | 43,90 | 44,50 | 43,70 | 44,35 | 1,03% | - |
| 04.01.2024 | 44,30 | 44,55 | 43,65 | 43,90 | -0,90% | - |
| 03.01.2024 | 44,75 | 45,00 | 44,15 | 44,30 | -1,01% | - |
| 02.01.2024 | 44,90 | 45,50 | 44,60 | 44,75 | -0,11% | - |
| 29.12.2023 | 44,60 | 45,15 | 44,60 | 44,80 | 0,56% | - |
| 28.12.2023 | 44,80 | 45,20 | 44,40 | 44,55 | -0,56% | - |
| 27.12.2023 | 44,95 | 45,25 | 44,80 | 44,80 | -0,22% | - |
| 22.12.2023 | 44,90 | 45,35 | 44,70 | 44,90 | 0,00% | - |
| 21.12.2023 | 44,55 | 45,20 | 44,35 | 44,90 | 1,24% | - |
| 20.12.2023 | 45,60 | 45,60 | 44,25 | 44,35 | -2,63% | - |
| 19.12.2023 | 45,75 | 45,80 | 45,30 | 45,55 | -0,33% | - |
| 18.12.2023 | 46,10 | 46,20 | 45,45 | 45,70 | -0,87% | - |
| 15.12.2023 | 45,30 | 46,30 | 45,25 | 46,10 | 2,22% | - |
| 14.12.2023 | 46,35 | 47,00 | 44,05 | 45,10 | -2,70% | - |
| 13.12.2023 | 46,10 | 46,70 | 45,85 | 46,35 | 0,43% | - |
| 12.12.2023 | 46,05 | 46,50 | 45,95 | 46,15 | 0,54% | - |
| 11.12.2023 | 45,80 | 46,20 | 45,65 | 45,90 | 0,22% | 14,00 |
| 08.12.2023 | 45,35 | 46,05 | 45,25 | 45,80 | 1,33% | - |
| 07.12.2023 | 44,50 | 45,40 | 44,45 | 45,20 | 1,46% | - |
| 06.12.2023 | 44,55 | 45,00 | 44,50 | 44,55 | 0,34% | - |
| 05.12.2023 | 43,80 | 44,65 | 43,65 | 44,40 | 1,49% | - |
| 04.12.2023 | 43,95 | 44,20 | 43,70 | 43,75 | -0,68% | 14,00 |