46,500€
-2,69%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 47,59 | 47,60 | 46,30 | 46,52 | -2,66% | 1.382,00 |
| 16.01.2026 | 47,99 | 48,41 | 47,78 | 47,79 | -0,53% | 3.138,00 |
| 15.01.2026 | 47,74 | 48,25 | 47,12 | 48,04 | 1,17% | 4.760,00 |
| 14.01.2026 | 47,77 | 47,79 | 46,62 | 47,49 | -0,43% | 3.356,00 |
| 13.01.2026 | 48,30 | 48,44 | 47,39 | 47,69 | -1,24% | 3.235,00 |
| 12.01.2026 | 48,13 | 48,43 | 47,72 | 48,29 | 0,56% | 2.219,00 |
| 09.01.2026 | 48,03 | 48,37 | 47,91 | 48,02 | 0,00% | 1.328,00 |
| 08.01.2026 | 48,23 | 48,23 | 47,51 | 48,02 | -0,32% | 1.550,00 |
| 07.01.2026 | 48,41 | 48,46 | 48,09 | 48,18 | -0,28% | 2.498,00 |
| 06.01.2026 | 47,39 | 48,54 | 47,28 | 48,31 | 2,12% | 7.684,00 |
| 05.01.2026 | 46,79 | 47,38 | 46,61 | 47,31 | 1,15% | 8.830,00 |
| 02.01.2026 | 46,82 | 47,07 | 46,47 | 46,77 | -0,15% | 4.767,00 |
| 30.12.2025 | 46,61 | 46,88 | 46,52 | 46,84 | 0,36% | 191,00 |
| 29.12.2025 | 46,52 | 46,85 | 46,38 | 46,67 | 0,43% | 4.497,00 |
| 23.12.2025 | 46,60 | 46,72 | 46,36 | 46,47 | -0,24% | 4.305,00 |
| 22.12.2025 | 46,59 | 46,88 | 46,39 | 46,58 | -0,16% | 3.992,00 |
| 19.12.2025 | 46,80 | 47,12 | 46,56 | 46,65 | 0,17% | 5.524,00 |
| 18.12.2025 | 46,15 | 46,63 | 46,02 | 46,57 | 0,69% | 3.084,00 |
| 17.12.2025 | 46,65 | 46,68 | 46,03 | 46,25 | -1,04% | 162,00 |
| 16.12.2025 | 46,84 | 47,49 | 46,51 | 46,74 | -0,57% | 2.729,00 |
| 15.12.2025 | 47,08 | 47,47 | 46,58 | 47,01 | 0,03% | 2.773,00 |
| 12.12.2025 | 47,01 | 47,32 | 46,82 | 46,99 | 0,06% | 1.436,00 |
| 11.12.2025 | 45,84 | 47,07 | 45,51 | 46,96 | 2,52% | 10.480,00 |
| 10.12.2025 | 45,77 | 46,16 | 45,61 | 45,81 | -0,04% | 2.008,00 |
| 09.12.2025 | 45,74 | 46,05 | 45,60 | 45,83 | 0,20% | 10.454,00 |
| 08.12.2025 | 45,34 | 45,96 | 45,00 | 45,74 | 0,30% | 9.295,00 |
| 05.12.2025 | 45,60 | 45,76 | 45,38 | 45,60 | -0,07% | 1.724,00 |
| 04.12.2025 | 45,13 | 45,69 | 45,09 | 45,63 | 1,19% | 3.457,00 |
| 03.12.2025 | 45,04 | 45,26 | 44,60 | 45,10 | 0,07% | 3.065,00 |
| 02.12.2025 | 45,47 | 45,61 | 45,00 | 45,07 | -1,01% | 6.336,00 |
| 01.12.2025 | 44,82 | 45,57 | 44,64 | 45,53 | 1,35% | 5.417,00 |
| 28.11.2025 | 44,93 | 45,07 | 44,54 | 44,92 | 0,07% | 2.284,00 |
| 27.11.2025 | 44,71 | 45,15 | 44,63 | 44,89 | 0,15% | 2.973,00 |
| 26.11.2025 | 44,20 | 44,84 | 44,20 | 44,83 | 1,37% | 4.161,00 |
| 25.11.2025 | 43,72 | 44,27 | 43,36 | 44,22 | 1,28% | 488,00 |
| 24.11.2025 | 43,13 | 44,07 | 42,95 | 43,66 | 0,97% | 5.512,00 |
| 21.11.2025 | 41,85 | 43,35 | 41,85 | 43,24 | 3,31% | 2.448,00 |
| 20.11.2025 | 43,05 | 43,14 | 41,86 | 41,86 | -2,40% | 848,00 |
| 19.11.2025 | 42,04 | 43,07 | 41,86 | 42,89 | 1,88% | 6.285,00 |
| 18.11.2025 | 42,92 | 42,92 | 41,87 | 42,10 | -1,75% | 7.562,00 |
| 17.11.2025 | 43,92 | 43,94 | 42,77 | 42,85 | -2,24% | 1.118,00 |
| 14.11.2025 | 44,41 | 44,60 | 43,33 | 43,83 | -1,33% | 10.705,00 |
| 13.11.2025 | 45,04 | 45,13 | 44,15 | 44,42 | -1,32% | 13.552,00 |
| 12.11.2025 | 44,68 | 45,75 | 44,32 | 45,01 | 1,01% | 9.997,00 |
| 11.11.2025 | 43,99 | 44,63 | 43,84 | 44,56 | 1,27% | 10.819,00 |
| 10.11.2025 | 43,26 | 44,02 | 43,17 | 44,00 | 2,27% | 14.994,00 |
| 07.11.2025 | 43,09 | 43,59 | 42,34 | 43,03 | 0,10% | 12.513,00 |
| 06.11.2025 | 39,81 | 43,49 | 39,81 | 42,98 | 7,84% | 50.258,00 |
| 05.11.2025 | 38,83 | 40,10 | 38,83 | 39,86 | 1,89% | 5.353,00 |
| 04.11.2025 | 39,81 | 39,81 | 38,78 | 39,12 | -1,45% | 6.720,00 |
| 03.11.2025 | 39,91 | 39,92 | 39,60 | 39,69 | -0,39% | 1.509,00 |
| 31.10.2025 | 39,58 | 39,95 | 39,48 | 39,85 | 0,43% | 4.659,00 |
| 30.10.2025 | 39,95 | 39,96 | 39,34 | 39,68 | -0,54% | 3.223,00 |
| 29.10.2025 | 40,01 | 40,42 | 39,56 | 39,89 | -0,61% | 2.627,00 |
| 28.10.2025 | 39,75 | 40,92 | 39,43 | 40,14 | 1,35% | 7.022,00 |
| 27.10.2025 | 39,27 | 39,82 | 39,11 | 39,60 | 1,10% | 6.171,00 |
| 24.10.2025 | 39,19 | 39,30 | 38,90 | 39,17 | -0,04% | 1.906,00 |
| 23.10.2025 | 39,47 | 39,55 | 39,05 | 39,19 | -0,77% | 565,00 |
| 22.10.2025 | 39,64 | 39,67 | 39,01 | 39,49 | -0,54% | 569,00 |
| 21.10.2025 | 39,84 | 39,95 | 39,48 | 39,71 | -0,33% | 2.837,00 |
| 20.10.2025 | 39,49 | 39,88 | 39,26 | 39,84 | 0,87% | 3.333,00 |
| 17.10.2025 | 38,83 | 39,51 | 38,58 | 39,49 | 1,45% | 6.749,00 |
| 16.10.2025 | 38,53 | 39,25 | 38,51 | 38,93 | 0,66% | 2.101,00 |
| 15.10.2025 | 38,58 | 38,81 | 38,42 | 38,67 | 0,08% | 6.048,00 |
| 14.10.2025 | 38,49 | 38,79 | 38,39 | 38,64 | -0,04% | 3.146,00 |
| 13.10.2025 | 38,57 | 38,90 | 38,20 | 38,66 | 0,22% | 4.673,00 |
| 10.10.2025 | 38,90 | 39,41 | 38,42 | 38,57 | -1,03% | 5.177,00 |
| 09.10.2025 | 38,89 | 39,15 | 38,70 | 38,97 | 0,13% | 1.581,00 |
| 08.10.2025 | 38,67 | 38,98 | 38,38 | 38,92 | 0,57% | 5.010,00 |
| 07.10.2025 | 39,22 | 39,30 | 38,56 | 38,70 | -1,40% | 8.440,00 |
| 06.10.2025 | 38,97 | 39,36 | 38,68 | 39,25 | 1,07% | 7.733,00 |
| 03.10.2025 | 38,73 | 39,06 | 38,52 | 38,84 | 0,23% | 8.186,00 |
| 02.10.2025 | 38,34 | 38,78 | 38,00 | 38,75 | 1,04% | 4.523,00 |
| 01.10.2025 | 37,97 | 38,36 | 37,62 | 38,35 | 1,19% | 5.935,00 |
| 30.09.2025 | 38,03 | 38,27 | 37,71 | 37,90 | -0,46% | 928,00 |
| 29.09.2025 | 38,11 | 38,25 | 37,87 | 38,07 | -0,21% | 7.511,00 |
| 26.09.2025 | 37,99 | 38,33 | 37,88 | 38,15 | 0,79% | 2.186,00 |
| 25.09.2025 | 37,81 | 38,27 | 37,52 | 37,85 | 0,04% | 2.722,00 |
| 24.09.2025 | 37,47 | 38,07 | 37,42 | 37,84 | 0,41% | 7.042,00 |
| 23.09.2025 | 37,16 | 37,82 | 37,05 | 37,68 | 1,52% | 4.412,00 |
| 22.09.2025 | 37,65 | 37,76 | 36,75 | 37,12 | -1,67% | 11.724,00 |
| 19.09.2025 | 38,55 | 38,66 | 37,38 | 37,75 | -0,78% | 15.621,00 |
| 18.09.2025 | 38,26 | 38,55 | 38,00 | 38,04 | -0,61% | 1.930,00 |
| 17.09.2025 | 38,22 | 38,50 | 38,07 | 38,28 | 0,13% | 5.013,00 |
| 16.09.2025 | 38,44 | 38,52 | 38,01 | 38,23 | -0,35% | 4.883,00 |
| 15.09.2025 | 38,45 | 38,78 | 38,20 | 38,36 | -0,35% | 3.393,00 |
| 12.09.2025 | 38,62 | 38,70 | 38,19 | 38,50 | -0,10% | 2.498,00 |
| 11.09.2025 | 38,38 | 38,70 | 38,33 | 38,54 | 0,17% | 1.097,00 |
| 10.09.2025 | 38,79 | 38,87 | 38,22 | 38,47 | -0,82% | 6.797,00 |
| 09.09.2025 | 38,91 | 39,35 | 38,62 | 38,79 | -0,64% | 5.037,00 |
| 08.09.2025 | 39,04 | 39,36 | 38,82 | 39,04 | 0,00% | 9.187,00 |
| 05.09.2025 | 39,16 | 39,45 | 38,79 | 39,04 | -0,31% | 975,00 |
| 04.09.2025 | 38,50 | 39,23 | 38,50 | 39,16 | 1,73% | 2.038,00 |
| 03.09.2025 | 38,55 | 38,65 | 38,10 | 38,50 | -0,17% | 439,00 |
| 02.09.2025 | 39,31 | 39,34 | 38,19 | 38,56 | -1,90% | 6.849,00 |
| 01.09.2025 | 38,97 | 39,43 | 38,89 | 39,31 | 0,85% | 1.294,00 |
| 29.08.2025 | 39,00 | 39,21 | 38,71 | 38,98 | -0,32% | 8.659,00 |
| 28.08.2025 | 39,24 | 39,62 | 38,98 | 39,10 | -0,37% | 521,00 |
| 27.08.2025 | 39,11 | 39,55 | 39,01 | 39,25 | 0,15% | 1.937,00 |
| 26.08.2025 | 39,78 | 39,78 | 38,88 | 39,19 | -1,41% | 9.711,00 |