39,040€
-0,31%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 40,16 | 40,16 | 39,47 | 39,75 | -1,02% | 2.954,00 |
| 22.08.2025 | 40,45 | 40,53 | 39,59 | 40,16 | -0,85% | 20.995,00 |
| 21.08.2025 | 41,46 | 41,51 | 40,41 | 40,50 | -2,30% | 2.073,00 |
| 20.08.2025 | 41,51 | 41,79 | 41,27 | 41,46 | -0,11% | 13.398,00 |
| 19.08.2025 | 40,87 | 42,02 | 40,83 | 41,50 | 1,55% | 14.672,00 |
| 18.08.2025 | 41,76 | 41,86 | 40,74 | 40,87 | -2,04% | 12.428,00 |
| 15.08.2025 | 41,66 | 42,26 | 41,66 | 41,72 | 0,16% | 3.601,00 |
| 14.08.2025 | 41,70 | 41,79 | 41,20 | 41,65 | -0,12% | 1.601,00 |
| 13.08.2025 | 41,53 | 41,80 | 41,28 | 41,70 | 0,54% | 15.508,00 |
| 12.08.2025 | 40,60 | 41,69 | 40,60 | 41,48 | 2,16% | 6.546,00 |
| 11.08.2025 | 40,97 | 41,19 | 40,45 | 40,60 | -0,75% | 2.669,00 |
| 08.08.2025 | 40,16 | 41,00 | 40,16 | 40,91 | 1,86% | 4.587,00 |
| 07.08.2025 | 38,92 | 40,67 | 38,91 | 40,16 | 3,19% | 3.851,00 |
| 06.08.2025 | 38,87 | 39,31 | 38,84 | 38,92 | 0,24% | 1.983,00 |
| 05.08.2025 | 39,20 | 41,77 | 38,56 | 38,83 | -0,97% | 23.613,00 |
| 04.08.2025 | 38,39 | 39,26 | 38,34 | 39,21 | 2,27% | 2.608,00 |
| 01.08.2025 | 39,46 | 39,46 | 38,09 | 38,34 | -2,81% | 7.589,00 |
| 31.07.2025 | 39,78 | 39,89 | 39,22 | 39,45 | -0,87% | 3.459,00 |
| 30.07.2025 | 39,94 | 40,18 | 39,64 | 39,79 | -0,36% | 3.468,00 |
| 29.07.2025 | 40,91 | 41,41 | 39,57 | 39,94 | -2,37% | 1.981,00 |
| 28.07.2025 | 40,88 | 41,58 | 40,73 | 40,91 | 0,09% | 10.081,00 |
| 25.07.2025 | 40,71 | 40,93 | 40,36 | 40,87 | 0,38% | 781,00 |
| 24.07.2025 | 40,59 | 41,24 | 40,55 | 40,72 | 0,36% | 4.015,00 |
| 23.07.2025 | 38,90 | 40,64 | 38,90 | 40,57 | 4,28% | 11.831,00 |
| 22.07.2025 | 38,93 | 39,07 | 38,52 | 38,91 | 0,17% | 7.855,00 |
| 21.07.2025 | 39,08 | 39,45 | 38,77 | 38,84 | -0,59% | 2.009,00 |
| 18.07.2025 | 39,11 | 39,62 | 38,99 | 39,07 | 0,01% | 3.423,00 |
| 17.07.2025 | 38,91 | 39,09 | 38,66 | 39,07 | 0,53% | 2.338,00 |
| 16.07.2025 | 38,72 | 39,01 | 38,42 | 38,86 | 0,37% | 1.997,00 |
| 15.07.2025 | 38,95 | 39,20 | 38,64 | 38,72 | -0,42% | 348,00 |
| 14.07.2025 | 38,77 | 39,15 | 38,69 | 38,88 | -0,96% | 4.840,00 |
| 11.07.2025 | 40,13 | 40,13 | 39,15 | 39,26 | -2,20% | 588,00 |
| 10.07.2025 | 39,97 | 40,38 | 39,92 | 40,14 | 0,40% | 2.688,00 |
| 09.07.2025 | 39,51 | 40,07 | 39,49 | 39,98 | 1,20% | 4.925,00 |
| 08.07.2025 | 38,95 | 39,76 | 38,74 | 39,51 | 1,54% | 4.109,00 |
| 07.07.2025 | 38,90 | 39,39 | 38,77 | 38,91 | 0,03% | 7.517,00 |
| 04.07.2025 | 39,52 | 39,53 | 38,88 | 38,90 | -1,62% | 6.367,00 |
| 03.07.2025 | 39,37 | 39,84 | 39,33 | 39,54 | 0,48% | 820,00 |
| 02.07.2025 | 39,25 | 39,44 | 38,45 | 39,35 | 0,32% | 3.902,00 |
| 01.07.2025 | 39,20 | 39,40 | 38,79 | 39,22 | 0,18% | - |
| 30.06.2025 | 40,01 | 40,01 | 39,08 | 39,15 | -1,99% | - |
| 27.06.2025 | 38,71 | 39,95 | 38,59 | 39,95 | 3,27% | - |
| 26.06.2025 | 38,46 | 38,90 | 38,41 | 38,68 | 0,69% | - |
| 25.06.2025 | 39,18 | 39,18 | 38,21 | 38,42 | -1,94% | - |
| 24.06.2025 | 40,56 | 40,61 | 0,00 | 39,18 | -2,60% | 15.505,00 |
| 23.06.2025 | 40,47 | 40,75 | 39,75 | 40,22 | -0,75% | 6.393,00 |
| 20.06.2025 | 40,21 | 40,93 | 40,21 | 40,53 | 0,80% | 750,00 |
| 19.06.2025 | 40,70 | 40,77 | 40,14 | 40,21 | -1,19% | 3.218,00 |
| 18.06.2025 | 40,38 | 40,82 | 40,09 | 40,69 | 0,79% | 781,00 |
| 17.06.2025 | 40,74 | 40,74 | 40,10 | 40,37 | -0,90% | 2.087,00 |
| 16.06.2025 | 40,59 | 41,14 | 40,49 | 40,74 | 0,39% | 3.456,00 |
| 13.06.2025 | 40,44 | 41,01 | 40,20 | 40,58 | -1,86% | 9.817,00 |
| 12.06.2025 | 40,65 | 41,66 | 40,45 | 41,35 | 1,72% | 6.948,00 |
| 11.06.2025 | 40,92 | 41,22 | 40,53 | 40,65 | -0,96% | 3.588,00 |
| 10.06.2025 | 40,66 | 41,23 | 40,60 | 41,04 | 0,95% | 1.786,00 |
| 09.06.2025 | 40,77 | 40,85 | 40,50 | 40,66 | -0,28% | 933,00 |
| 06.06.2025 | 40,14 | 40,90 | 40,14 | 40,77 | 1,58% | 12.600,00 |
| 05.06.2025 | 40,24 | 40,54 | 40,01 | 40,14 | -0,21% | 4.518,00 |
| 04.06.2025 | 39,82 | 40,68 | 39,80 | 40,22 | 1,78% | 8.781,00 |
| 03.06.2025 | 39,38 | 39,66 | 39,00 | 39,52 | 0,14% | 458,00 |
| 02.06.2025 | 39,27 | 39,55 | 38,59 | 39,46 | 0,50% | 5.189,00 |
| 30.05.2025 | 38,99 | 39,37 | 38,89 | 39,27 | 0,72% | 5.063,00 |
| 29.05.2025 | 38,83 | 39,53 | 38,83 | 38,99 | 0,43% | 4.180,00 |
| 28.05.2025 | 39,05 | 39,28 | 38,61 | 38,82 | -0,65% | 3.149,00 |
| 27.05.2025 | 38,57 | 39,13 | 38,46 | 39,08 | 1,24% | 1.522,00 |
| 26.05.2025 | 38,02 | 38,82 | 38,02 | 38,60 | 1,51% | 2.841,00 |
| 23.05.2025 | 38,66 | 38,88 | 37,37 | 38,02 | -1,72% | 2.833,00 |
| 22.05.2025 | 38,81 | 39,04 | 38,39 | 38,69 | -0,30% | 2.474,00 |
| 21.05.2025 | 39,00 | 39,13 | 38,61 | 38,80 | -0,59% | 6.085,00 |
| 20.05.2025 | 39,06 | 39,28 | 38,93 | 39,03 | -0,06% | 1.369,00 |
| 19.05.2025 | 38,48 | 39,12 | 38,42 | 39,06 | 0,89% | 1.345,00 |
| 16.05.2025 | 39,06 | 39,34 | 38,53 | 38,71 | -0,91% | 13.352,00 |
| 15.05.2025 | 38,99 | 39,19 | 38,60 | 39,07 | 0,18% | 8.325,00 |
| 14.05.2025 | 39,10 | 39,44 | 38,92 | 39,00 | -0,31% | 1.409,00 |
| 13.05.2025 | 38,89 | 39,35 | 38,83 | 39,12 | 0,27% | 8.972,00 |
| 12.05.2025 | 37,67 | 39,25 | 37,50 | 39,01 | 4,68% | 31.228,00 |
| 09.05.2025 | 37,36 | 37,92 | 37,25 | 37,27 | -0,27% | 3.365,00 |
| 08.05.2025 | 36,92 | 37,54 | 36,85 | 37,37 | 1,63% | 9.033,00 |
| 07.05.2025 | 37,01 | 37,40 | 36,61 | 36,77 | -0,69% | 8.713,00 |
| 06.05.2025 | 37,00 | 37,24 | 36,34 | 37,02 | -0,11% | 17.406,00 |
| 05.05.2025 | 36,65 | 37,44 | 36,32 | 37,06 | -3,15% | 21.067,00 |
| 02.05.2025 | 37,77 | 38,60 | 37,59 | 38,27 | 1,22% | 23.582,00 |
| 30.04.2025 | 37,04 | 38,54 | 37,04 | 37,81 | 1,91% | 36.489,00 |
| 29.04.2025 | 37,46 | 37,54 | 36,56 | 37,10 | -0,96% | 11.060,00 |
| 28.04.2025 | 37,01 | 37,66 | 37,01 | 37,46 | 0,39% | 16.708,00 |
| 25.04.2025 | 37,33 | 37,72 | 37,18 | 37,31 | -0,08% | 18.201,00 |
| 24.04.2025 | 36,96 | 37,36 | 36,46 | 37,34 | 1,06% | 10.582,00 |
| 23.04.2025 | 36,98 | 37,24 | 36,44 | 36,95 | 1,71% | 9.036,00 |
| 22.04.2025 | 35,86 | 36,40 | 35,29 | 36,33 | 1,32% | 9.840,00 |
| 17.04.2025 | 36,16 | 36,44 | 35,53 | 35,86 | -0,01% | 7.607,00 |
| 16.04.2025 | 36,26 | 36,42 | 35,67 | 35,86 | -1,09% | 14.747,00 |