39,950€
-0,37%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,20 | 40,20 | 39,70 | 39,95 | -1,24% | - |
27.03.2024 | 40,20 | 40,70 | 39,85 | 40,45 | 1,00% | - |
26.03.2024 | 39,95 | 40,75 | 39,80 | 40,05 | -0,50% | - |
25.03.2024 | 39,70 | 40,25 | 39,35 | 40,25 | 0,00% | - |
22.03.2024 | 39,50 | 40,25 | 39,40 | 40,25 | 3,21% | 5.600,00 |
21.03.2024 | 39,10 | 39,45 | 38,90 | 39,00 | 0,52% | - |
20.03.2024 | 38,85 | 39,15 | 38,55 | 38,80 | 0,65% | - |
19.03.2024 | 38,55 | 38,95 | 38,50 | 38,55 | 0,26% | - |
18.03.2024 | 39,60 | 39,60 | 38,30 | 38,45 | -2,16% | - |
15.03.2024 | 38,70 | 39,35 | 38,55 | 39,30 | 2,08% | - |
14.03.2024 | 38,90 | 39,10 | 38,45 | 38,50 | -1,28% | 355,00 |
13.03.2024 | 39,05 | 39,05 | 38,55 | 39,00 | 1,04% | - |
12.03.2024 | 38,35 | 39,00 | 38,25 | 38,60 | -0,39% | - |
11.03.2024 | 38,45 | 38,85 | 38,30 | 38,75 | 0,91% | - |
08.03.2024 | 39,45 | 39,45 | 38,30 | 38,40 | -2,78% | 1.250,00 |
07.03.2024 | 38,95 | 39,50 | 38,50 | 39,50 | 0,89% | - |
06.03.2024 | 40,15 | 40,50 | 38,75 | 39,15 | -5,43% | 5.212,00 |
05.03.2024 | 41,90 | 42,30 | 41,30 | 41,40 | -2,24% | 1.200,00 |
04.03.2024 | 42,35 | 42,55 | 42,05 | 42,35 | -0,35% | - |
01.03.2024 | 43,05 | 43,10 | 42,30 | 42,50 | -1,16% | - |
29.02.2024 | 43,15 | 43,50 | 42,80 | 43,00 | -0,46% | - |
28.02.2024 | 42,80 | 43,25 | 42,70 | 43,20 | 0,70% | - |
27.02.2024 | 42,85 | 43,05 | 42,65 | 42,90 | -0,12% | - |
26.02.2024 | 43,25 | 43,40 | 42,90 | 42,95 | -1,15% | - |
23.02.2024 | 43,55 | 43,60 | 43,35 | 43,45 | -0,46% | - |
22.02.2024 | 43,40 | 43,70 | 43,25 | 43,65 | 1,04% | 29,00 |
21.02.2024 | 43,10 | 43,25 | 42,90 | 43,20 | 0,47% | 125,00 |
20.02.2024 | 42,90 | 43,35 | 42,80 | 43,00 | 0,12% | 1.000,00 |
19.02.2024 | 42,50 | 43,30 | 42,50 | 42,95 | 0,82% | - |
16.02.2024 | 42,70 | 43,10 | 42,45 | 42,60 | -0,35% | - |
15.02.2024 | 42,80 | 43,00 | 42,40 | 42,75 | 1,18% | - |
14.02.2024 | 41,85 | 42,30 | 41,75 | 42,25 | 1,32% | - |
13.02.2024 | 42,15 | 42,30 | 41,60 | 41,70 | -1,30% | - |
12.02.2024 | 42,40 | 42,60 | 42,05 | 42,25 | -0,59% | - |
09.02.2024 | 42,80 | 42,85 | 42,25 | 42,50 | -0,58% | - |
08.02.2024 | 41,95 | 42,80 | 41,85 | 42,75 | 1,42% | - |
07.02.2024 | 43,50 | 43,75 | 42,00 | 42,15 | -3,10% | 60,00 |
06.02.2024 | 44,05 | 44,45 | 43,25 | 43,50 | -1,25% | - |
05.02.2024 | 44,05 | 44,50 | 43,85 | 44,05 | -0,79% | 100,00 |
02.02.2024 | 44,65 | 44,65 | 44,20 | 44,40 | -0,56% | - |
01.02.2024 | 44,30 | 44,80 | 44,00 | 44,65 | 0,68% | - |
31.01.2024 | 44,30 | 44,75 | 44,20 | 44,35 | -0,22% | - |
30.01.2024 | 44,95 | 45,20 | 43,65 | 44,45 | -1,33% | 20,00 |
29.01.2024 | 45,10 | 45,25 | 44,65 | 45,05 | -0,66% | - |
26.01.2024 | 45,15 | 45,65 | 45,00 | 45,35 | 0,22% | - |
25.01.2024 | 44,85 | 45,25 | 44,50 | 45,25 | 0,89% | - |
24.01.2024 | 44,70 | 45,05 | 44,00 | 44,85 | 0,90% | 130,00 |
23.01.2024 | 44,45 | 44,90 | 44,25 | 44,45 | 0,45% | - |
22.01.2024 | 43,95 | 44,40 | 43,90 | 44,25 | 0,57% | - |
19.01.2024 | 44,10 | 44,50 | 43,70 | 44,00 | -0,56% | - |
18.01.2024 | 43,60 | 44,25 | 43,40 | 44,25 | 1,61% | - |
17.01.2024 | 44,15 | 44,15 | 43,40 | 43,55 | -1,80% | - |
16.01.2024 | 44,55 | 44,90 | 44,30 | 44,35 | -0,67% | - |
15.01.2024 | 45,20 | 45,50 | 44,60 | 44,65 | -1,22% | - |
12.01.2024 | 44,90 | 45,55 | 44,80 | 45,20 | 0,56% | - |
11.01.2024 | 45,20 | 45,40 | 44,40 | 44,95 | 0,22% | - |
10.01.2024 | 44,40 | 44,95 | 44,40 | 44,85 | 0,45% | - |
09.01.2024 | 44,85 | 44,85 | 44,55 | 44,65 | -0,22% | 40,00 |
08.01.2024 | 44,25 | 44,80 | 44,05 | 44,75 | 1,02% | - |
05.01.2024 | 43,85 | 44,45 | 43,70 | 44,30 | 0,68% | - |
04.01.2024 | 44,45 | 44,70 | 43,95 | 44,00 | -0,68% | - |
03.01.2024 | 44,75 | 45,00 | 44,10 | 44,30 | -1,12% | 36,00 |
02.01.2024 | 44,90 | 45,70 | 44,65 | 44,80 | -0,22% | 70,00 |
29.12.2023 | 44,60 | 45,10 | 44,55 | 44,90 | 0,56% | 16,00 |
28.12.2023 | 44,95 | 45,20 | 44,55 | 44,65 | -0,67% | 588,00 |
27.12.2023 | 45,10 | 45,20 | 44,85 | 44,95 | -0,55% | - |
22.12.2023 | 44,90 | 45,35 | 44,70 | 45,20 | 0,33% | 800,00 |
21.12.2023 | 44,40 | 45,15 | 44,40 | 45,05 | 1,46% | - |
20.12.2023 | 44,45 | 45,40 | 44,35 | 44,40 | -2,95% | - |
19.12.2023 | 45,75 | 45,95 | 45,40 | 45,75 | 0,55% | 395,00 |
18.12.2023 | 46,00 | 46,05 | 45,50 | 45,50 | -1,09% | - |
15.12.2023 | 45,60 | 46,35 | 45,35 | 46,00 | 1,21% | - |
14.12.2023 | 46,50 | 47,20 | 44,05 | 45,45 | -2,15% | 900,00 |
13.12.2023 | 46,20 | 46,65 | 45,85 | 46,45 | 0,54% | 1.000,00 |
12.12.2023 | 45,95 | 46,50 | 45,95 | 46,20 | 0,33% | 112,00 |
11.12.2023 | 45,80 | 46,20 | 45,70 | 46,05 | 0,22% | 10,00 |
08.12.2023 | 45,30 | 46,00 | 45,25 | 45,95 | 1,32% | 329,00 |
07.12.2023 | 45,00 | 45,40 | 44,80 | 45,35 | 1,34% | - |
06.12.2023 | 44,60 | 44,95 | 44,55 | 44,75 | 0,56% | - |
05.12.2023 | 43,75 | 44,65 | 43,70 | 44,50 | 1,25% | - |
04.12.2023 | 43,90 | 44,40 | 43,50 | 43,95 | -0,57% | - |
01.12.2023 | 43,15 | 44,25 | 43,15 | 44,20 | 2,31% | 246,00 |
30.11.2023 | 43,00 | 43,35 | 42,85 | 43,20 | 0,70% | - |
29.11.2023 | 42,50 | 43,10 | 42,10 | 42,90 | 1,90% | 420,00 |
28.11.2023 | 41,85 | 42,25 | 41,20 | 42,10 | 0,72% | - |
27.11.2023 | 41,60 | 42,35 | 41,60 | 41,80 | 6,36% | - |
24.11.2023 | 41,15 | 41,75 | 38,40 | 39,30 | -4,61% | - |
23.11.2023 | 41,30 | 41,40 | 41,00 | 41,20 | 0,24% | - |
22.11.2023 | 40,90 | 41,25 | 40,85 | 41,10 | 0,49% | - |
21.11.2023 | 41,05 | 41,25 | 40,80 | 40,90 | -0,24% | - |
20.11.2023 | 40,45 | 41,05 | 40,45 | 41,00 | 0,99% | - |
17.11.2023 | 40,55 | 41,20 | 40,50 | 40,60 | 0,00% | 108,00 |
16.11.2023 | 40,35 | 40,85 | 40,20 | 40,60 | 0,50% | - |
15.11.2023 | 40,20 | 40,80 | 39,95 | 40,40 | 0,62% | 1.000,00 |
14.11.2023 | 39,25 | 40,25 | 39,25 | 40,15 | 1,90% | - |
13.11.2023 | 38,95 | 39,55 | 38,60 | 39,40 | 0,25% | - |
10.11.2023 | 38,75 | 39,30 | 38,60 | 39,30 | 1,42% | - |
09.11.2023 | 38,15 | 39,25 | 37,90 | 38,75 | 2,51% | - |
08.11.2023 | 36,75 | 39,05 | 36,50 | 37,80 | 2,44% | - |
07.11.2023 | 37,05 | 37,35 | 36,70 | 36,90 | -0,81% | - |