37,285€
-5,07%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 39,19 | 39,19 | 36,89 | 37,29 | -5,07% | 19.693,00 |
| 02.04.2025 | 39,94 | 39,94 | 38,72 | 39,28 | -1,65% | 5.918,00 |
| 01.04.2025 | 39,74 | 40,01 | 39,54 | 39,94 | 0,48% | 7.228,00 |
| 31.03.2025 | 39,86 | 39,86 | 38,96 | 39,75 | -0,26% | 4.290,00 |
| 28.03.2025 | 39,88 | 40,35 | 39,55 | 39,85 | -0,49% | 3.804,00 |
| 27.03.2025 | 40,47 | 40,51 | 39,86 | 40,05 | -0,79% | 6.839,00 |
| 26.03.2025 | 41,52 | 41,73 | 40,33 | 40,37 | -2,76% | 4.812,00 |
| 25.03.2025 | 40,92 | 41,65 | 40,72 | 41,51 | 1,40% | 7.724,00 |
| 24.03.2025 | 41,06 | 41,73 | 40,94 | 40,94 | -0,33% | 7.931,00 |
| 21.03.2025 | 41,39 | 41,57 | 40,61 | 41,07 | -1,10% | 7.646,00 |
| 20.03.2025 | 42,85 | 43,02 | 41,48 | 41,53 | -3,13% | 4.290,00 |
| 19.03.2025 | 42,77 | 43,10 | 42,40 | 42,87 | 0,34% | 8.145,00 |
| 18.03.2025 | 42,60 | 43,09 | 42,37 | 42,72 | 0,27% | 6.706,00 |
| 17.03.2025 | 42,65 | 42,81 | 42,12 | 42,61 | -0,32% | 6.437,00 |
| 14.03.2025 | 41,52 | 43,05 | 41,28 | 42,74 | 2,94% | 5.417,00 |
| 13.03.2025 | 41,54 | 41,84 | 40,95 | 41,52 | -0,01% | 1.078,00 |
| 12.03.2025 | 42,09 | 42,69 | 41,41 | 41,53 | -0,73% | 11.378,00 |
| 11.03.2025 | 42,37 | 43,17 | 41,37 | 41,83 | -1,16% | 10.122,00 |
| 10.03.2025 | 43,18 | 43,33 | 41,95 | 42,32 | -2,22% | 22.473,00 |
| 07.03.2025 | 43,50 | 43,66 | 42,12 | 43,28 | -0,10% | 20.075,00 |
| 06.03.2025 | 38,96 | 44,46 | 38,96 | 43,33 | 11,23% | 144.850,00 |
| 05.03.2025 | 37,80 | 39,19 | 37,79 | 38,95 | 3,04% | 16.212,00 |
| 04.03.2025 | 38,19 | 38,20 | 37,03 | 37,80 | -1,03% | 9.129,00 |
| 03.03.2025 | 37,58 | 38,79 | 37,20 | 38,20 | 1,64% | 11.351,00 |
| 28.02.2025 | 37,13 | 37,82 | 36,91 | 37,58 | 0,90% | 5.812,00 |
| 27.02.2025 | 37,95 | 38,01 | 37,04 | 37,25 | -1,86% | 5.704,00 |
| 26.02.2025 | 37,48 | 38,17 | 37,27 | 37,95 | 1,28% | 12.793,00 |
| 25.02.2025 | 37,20 | 37,53 | 36,98 | 37,47 | 0,73% | 5.593,00 |
| 24.02.2025 | 37,03 | 37,60 | 36,97 | 37,20 | 1,57% | 6.831,00 |
| 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 |