36,840€
0,74%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,57 | 37,19 | 36,54 | 36,63 | 0,15% | 4.728,00 |
| 20.02.2025 | 36,34 | 37,03 | 36,33 | 36,57 | 0,51% | 3.504,00 |
| 19.02.2025 | 37,14 | 37,24 | 36,24 | 36,39 | -2,01% | 7.247,00 |
| 18.02.2025 | 36,94 | 37,19 | 36,52 | 37,13 | 0,51% | 4.328,00 |
| 17.02.2025 | 36,62 | 37,02 | 36,40 | 36,94 | 0,87% | 6.282,00 |
| 14.02.2025 | 36,59 | 38,09 | 36,34 | 36,62 | 0,04% | 8.629,00 |
| 13.02.2025 | 35,69 | 37,00 | 35,66 | 36,61 | 2,54% | 15.359,00 |
| 12.02.2025 | 35,40 | 35,70 | 35,07 | 35,70 | 0,85% | 3.266,00 |
| 11.02.2025 | 35,30 | 35,49 | 35,02 | 35,40 | 0,30% | 6.389,00 |
| 10.02.2025 | 34,90 | 35,38 | 34,77 | 35,30 | 1,42% | 4.474,00 |
| 07.02.2025 | 35,22 | 35,59 | 34,73 | 34,80 | -1,25% | 5.007,00 |
| 06.02.2025 | 34,36 | 35,40 | 34,30 | 35,24 | 2,55% | 9.619,00 |
| 05.02.2025 | 34,39 | 34,54 | 34,05 | 34,37 | -0,20% | 1.558,00 |
| 04.02.2025 | 34,21 | 34,47 | 33,80 | 34,44 | 0,63% | 2.724,00 |
| 03.02.2025 | 34,53 | 34,58 | 33,39 | 34,22 | -1,13% | 19.873,00 |
| 31.01.2025 | 35,12 | 35,37 | 34,60 | 34,61 | -1,45% | 19.298,00 |
| 30.01.2025 | 35,85 | 36,24 | 35,01 | 35,12 | -2,04% | 11.189,00 |
| 29.01.2025 | 36,31 | 36,35 | 35,64 | 35,85 | -1,24% | 3.199,00 |
| 28.01.2025 | 35,98 | 36,32 | 35,75 | 36,30 | 0,83% | 3.730,00 |
| 27.01.2025 | 35,73 | 36,03 | 35,44 | 36,00 | 0,78% | 7.380,00 |
| 24.01.2025 | 35,51 | 36,14 | 35,45 | 35,72 | 0,59% | 5.409,00 |
| 23.01.2025 | 34,89 | 35,51 | 34,84 | 35,51 | 1,79% | 4.479,00 |
| 22.01.2025 | 35,70 | 35,80 | 34,76 | 34,89 | -2,26% | 7.808,00 |
| 21.01.2025 | 36,10 | 36,10 | 35,51 | 35,69 | -1,27% | 6.278,00 |
| 20.01.2025 | 35,42 | 36,25 | 35,32 | 36,15 | 2,03% | 6.800,00 |
| 17.01.2025 | 34,80 | 35,55 | 34,78 | 35,43 | 1,84% | 9.258,00 |
| 16.01.2025 | 34,50 | 34,83 | 34,34 | 34,79 | 0,84% | 7.412,00 |
| 15.01.2025 | 33,13 | 34,68 | 33,04 | 34,50 | 4,07% | 7.516,00 |
| 14.01.2025 | 33,69 | 33,91 | 33,03 | 33,15 | -1,46% | 13.738,00 |
| 13.01.2025 | 33,93 | 34,04 | 33,32 | 33,64 | -0,88% | 6.417,00 |
| 10.01.2025 | 34,01 | 34,19 | 33,67 | 33,94 | -0,29% | 2.151,00 |
| 09.01.2025 | 34,53 | 34,59 | 33,83 | 34,04 | -1,50% | 5.994,00 |
| 08.01.2025 | 34,43 | 34,62 | 34,10 | 34,56 | 0,41% | 2.436,00 |
| 07.01.2025 | 34,16 | 34,69 | 33,99 | 34,42 | 0,79% | 3.624,00 |
| 06.01.2025 | 33,64 | 34,41 | 33,57 | 34,15 | 1,50% | 4.617,00 |
| 03.01.2025 | 33,94 | 34,08 | 33,56 | 33,65 | -0,87% | 5.190,00 |
| 02.01.2025 | 33,94 | 34,43 | 33,58 | 33,94 | -0,04% | 8.229,00 |
| 30.12.2024 | 33,91 | 34,01 | 33,78 | 33,96 | 0,24% | 3.494,00 |
| 27.12.2024 | 33,76 | 34,05 | 33,59 | 33,88 | 0,36% | 6.807,00 |
| 23.12.2024 | 33,73 | 33,79 | 33,39 | 33,76 | 0,18% | 7.868,00 |
| 20.12.2024 | 33,65 | 34,02 | 33,22 | 33,70 | 0,13% | 9.043,00 |
| 19.12.2024 | 33,49 | 33,85 | 33,30 | 33,65 | 0,43% | 6.218,00 |
| 18.12.2024 | 34,08 | 34,13 | 33,38 | 33,51 | -1,67% | 16.736,00 |
| 17.12.2024 | 34,97 | 34,98 | 33,83 | 34,08 | -2,56% | 12.891,00 |
| 16.12.2024 | 35,24 | 35,34 | 34,80 | 34,97 | -0,71% | 3.832,00 |
| 13.12.2024 | 35,24 | 35,58 | 35,20 | 35,22 | -0,06% | 2.651,00 |
| 12.12.2024 | 35,84 | 36,14 | 35,18 | 35,24 | -1,78% | 8.518,00 |
| 11.12.2024 | 35,61 | 36,01 | 35,61 | 35,88 | 0,76% | 3.889,00 |
| 10.12.2024 | 35,83 | 36,06 | 35,59 | 35,61 | -0,56% | 4.523,00 |
| 09.12.2024 | 35,60 | 35,91 | 35,55 | 35,81 | 0,63% | 5.119,00 |
| 06.12.2024 | 35,35 | 35,89 | 35,27 | 35,59 | 0,66% | 8.692,00 |
| 05.12.2024 | 34,94 | 35,57 | 34,72 | 35,35 | 1,22% | 6.292,00 |
| 04.12.2024 | 35,03 | 35,24 | 34,71 | 34,93 | -0,41% | 8.328,00 |
| 03.12.2024 | 35,11 | 35,46 | 35,00 | 35,07 | -0,10% | 4.613,00 |
| 02.12.2024 | 34,69 | 35,24 | 34,52 | 35,11 | 1,21% | 5.491,00 |
| 29.11.2024 | 34,77 | 34,87 | 34,40 | 34,69 | -0,23% | 5.016,00 |
| 28.11.2024 | 34,53 | 34,88 | 34,53 | 34,77 | 0,68% | 1.742,00 |
| 27.11.2024 | 34,50 | 34,63 | 34,32 | 34,53 | -0,03% | 4.386,00 |
| 26.11.2024 | 35,20 | 35,20 | 34,48 | 34,54 | -1,88% | 2.602,00 |
| 25.11.2024 | 35,14 | 35,34 | 34,61 | 35,20 | 0,13% | 5.564,00 |
| 22.11.2024 | 34,70 | 35,26 | 34,60 | 35,16 | 1,33% | 1.722,00 |
| 21.11.2024 | 35,00 | 35,01 | 34,44 | 34,70 | -0,87% | 1.591,00 |
| 20.11.2024 | 35,25 | 35,40 | 34,71 | 35,00 | -0,36% | 2.159,00 |
| 19.11.2024 | 35,73 | 35,77 | 34,61 | 35,13 | -1,22% | 3.706,00 |
| 18.11.2024 | 35,32 | 35,66 | 35,20 | 35,56 | 0,68% | 1.316,00 |
| 15.11.2024 | 34,96 | 35,44 | 34,87 | 35,32 | 1,04% | 1.158,00 |
| 14.11.2024 | 34,41 | 35,14 | 34,08 | 34,96 | 1,52% | 5.717,00 |
| 13.11.2024 | 34,85 | 34,85 | 34,05 | 34,43 | -1,16% | 10.651,00 |
| 12.11.2024 | 35,44 | 35,46 | 34,68 | 34,84 | -1,76% | 9.286,00 |
| 11.11.2024 | 35,48 | 35,81 | 35,37 | 35,46 | 0,07% | 8.363,00 |
| 08.11.2024 | 35,40 | 35,61 | 35,15 | 35,44 | 0,10% | 13.048,00 |
| 07.11.2024 | 34,67 | 35,61 | 34,64 | 35,40 | 1,99% | 23.274,00 |
| 06.11.2024 | 35,77 | 36,17 | 34,12 | 34,71 | -3,56% | 44.704,00 |
| 05.11.2024 | 37,22 | 37,29 | 35,33 | 35,99 | -3,34% | 44.441,00 |
| 04.11.2024 | 37,42 | 37,88 | 37,21 | 37,24 | -0,48% | 1.962,00 |
| 01.11.2024 | 36,99 | 37,57 | 36,95 | 37,42 | 0,99% | 5.187,00 |
| 31.10.2024 | 37,19 | 37,36 | 36,64 | 37,05 | -0,38% | 4.700,00 |
| 30.10.2024 | 37,78 | 37,90 | 36,20 | 37,19 | -1,72% | 8.625,00 |
| 29.10.2024 | 37,90 | 38,24 | 37,84 | 37,84 | -0,15% | 1.046,00 |
| 28.10.2024 | 37,76 | 38,29 | 37,68 | 37,90 | 0,74% | 2.966,00 |
| 25.10.2024 | 37,75 | 37,79 | 37,39 | 37,62 | -0,56% | 1.719,00 |
| 24.10.2024 | 37,01 | 38,30 | 36,97 | 37,83 | 2,20% | 4.507,00 |
| 23.10.2024 | 37,68 | 37,90 | 36,84 | 37,01 | -1,73% | 8.276,00 |
| 22.10.2024 | 37,78 | 37,88 | 37,29 | 37,66 | -0,46% | 7.329,00 |
| 21.10.2024 | 37,85 | 38,09 | 37,58 | 37,84 | -0,28% | 12.091,00 |
| 18.10.2024 | 37,85 | 38,12 | 37,81 | 37,94 | 0,24% | 4.935,00 |
| 17.10.2024 | 38,03 | 38,16 | 37,74 | 37,85 | -0,47% | 14.770,00 |
| 16.10.2024 | 37,94 | 38,13 | 37,76 | 38,03 | 0,24% | 3.713,00 |
| 15.10.2024 | 38,02 | 38,38 | 37,76 | 37,94 | -0,11% | 4.831,00 |
| 14.10.2024 | 37,76 | 38,26 | 37,70 | 37,98 | 0,64% | 8.170,00 |
| 11.10.2024 | 37,66 | 37,91 | 37,52 | 37,74 | 0,21% | 7.501,00 |
| 10.10.2024 | 38,52 | 38,52 | 37,33 | 37,66 | -2,23% | 16.417,00 |
| 09.10.2024 | 38,14 | 38,62 | 38,10 | 38,52 | 0,84% | 3.281,00 |
| 08.10.2024 | 38,10 | 38,34 | 37,57 | 38,20 | 0,22% | 3.541,00 |
| 07.10.2024 | 38,35 | 38,44 | 38,06 | 38,12 | -0,55% | 6.373,00 |
| 04.10.2024 | 38,46 | 38,61 | 37,91 | 38,33 | -0,30% | 4.278,00 |
| 03.10.2024 | 38,41 | 38,75 | 38,24 | 38,44 | -0,70% | 2.765,00 |
| 02.10.2024 | 39,10 | 39,21 | 38,22 | 38,71 | -1,00% | 9.307,00 |
| 01.10.2024 | 40,03 | 40,29 | 38,97 | 39,10 | -2,32% | 3.801,00 |
| 30.09.2024 | 39,91 | 40,32 | 39,73 | 40,03 | 0,35% | 1.297,00 |