33,580€
-0,34%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,73 | 33,79 | 33,39 | 33,59 | -0,31% | 7.628,00 |
| 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 |
| 27.09.2024 | 39,61 | 40,16 | 39,22 | 39,89 | 0,72% | 8.392,00 |
| 26.09.2024 | 38,50 | 39,66 | 38,50 | 39,61 | 2,83% | 8.494,00 |
| 25.09.2024 | 38,32 | 38,55 | 38,02 | 38,52 | 0,51% | 3.306,00 |
| 24.09.2024 | 38,08 | 38,85 | 38,05 | 38,32 | 0,68% | 12.253,00 |
| 23.09.2024 | 37,97 | 38,51 | 37,61 | 38,06 | 0,24% | 9.073,00 |
| 20.09.2024 | 39,28 | 39,28 | 37,92 | 37,97 | -3,38% | 11.149,00 |
| 19.09.2024 | 39,97 | 40,15 | 39,28 | 39,30 | -1,66% | 6.621,00 |
| 18.09.2024 | 39,77 | 40,15 | 39,62 | 39,97 | 0,49% | 3.050,00 |
| 17.09.2024 | 39,69 | 40,22 | 39,63 | 39,77 | 0,25% | 1.134,00 |
| 16.09.2024 | 39,78 | 39,86 | 39,54 | 39,67 | -0,28% | 2.526,00 |
| 13.09.2024 | 40,21 | 40,80 | 39,33 | 39,78 | -1,07% | 4.826,00 |
| 12.09.2024 | 39,54 | 40,41 | 39,54 | 40,21 | 1,66% | 8.245,00 |
| 11.09.2024 | 39,20 | 39,63 | 38,95 | 39,56 | 0,82% | 902,00 |
| 10.09.2024 | 39,07 | 39,87 | 39,01 | 39,24 | 0,32% | 5.457,00 |
| 09.09.2024 | 38,36 | 39,13 | 38,36 | 39,11 | 2,07% | 677,00 |
| 06.09.2024 | 38,98 | 39,00 | 38,30 | 38,32 | -1,76% | 3.603,00 |
| 05.09.2024 | 39,02 | 39,58 | 38,90 | 39,00 | -0,08% | 3.261,00 |
| 04.09.2024 | 38,90 | 39,28 | 38,65 | 39,03 | -0,27% | 2.275,00 |
| 03.09.2024 | 39,72 | 39,95 | 39,04 | 39,14 | -1,47% | 3.426,00 |
| 02.09.2024 | 39,12 | 39,88 | 38,95 | 39,72 | 1,53% | 7.532,00 |
| 30.08.2024 | 38,77 | 39,47 | 38,77 | 39,12 | 0,92% | 4.117,00 |
| 29.08.2024 | 38,48 | 38,92 | 38,33 | 38,77 | 0,83% | 6.470,00 |
| 28.08.2024 | 38,42 | 38,74 | 38,39 | 38,45 | 0,08% | 3.420,00 |
| 27.08.2024 | 38,33 | 38,78 | 38,25 | 38,42 | 0,27% | 564,00 |
| 26.08.2024 | 38,16 | 38,46 | 38,16 | 38,31 | 0,12% | 1.896,00 |
| 23.08.2024 | 37,99 | 38,40 | 37,99 | 38,27 | 0,64% | 3.494,00 |
| 22.08.2024 | 37,99 | 38,11 | 37,77 | 38,02 | 0,08% | 4.225,00 |
| 21.08.2024 | 37,87 | 38,18 | 37,76 | 37,99 | 0,32% | 1.269,00 |
| 20.08.2024 | 38,15 | 38,47 | 37,83 | 37,87 | -0,73% | 4.032,00 |
| 19.08.2024 | 37,80 | 38,37 | 37,74 | 38,15 | 0,94% | 2.909,00 |
| 16.08.2024 | 37,57 | 37,92 | 37,37 | 37,80 | 0,61% | 878,00 |
| 15.08.2024 | 36,39 | 37,81 | 36,39 | 37,57 | 3,24% | 3.057,00 |
| 14.08.2024 | 36,08 | 36,59 | 35,93 | 36,39 | 0,86% | 3.709,00 |
| 13.08.2024 | 36,11 | 36,24 | 35,83 | 36,08 | -0,10% | 17.375,00 |
| 12.08.2024 | 36,29 | 36,46 | 35,91 | 36,11 | -0,37% | 2.307,00 |
| 09.08.2024 | 36,47 | 36,60 | 35,96 | 36,25 | -0,71% | 8.418,00 |
| 08.08.2024 | 36,91 | 37,02 | 36,17 | 36,51 | -0,76% | 4.885,00 |
| 07.08.2024 | 36,80 | 37,22 | 36,32 | 36,79 | 0,27% | 4.453,00 |
| 06.08.2024 | 36,64 | 37,41 | 36,25 | 36,69 | -0,14% | 1.948,00 |