40,525€
-1,98%
Echtzeit-Aktienkurs DEUTSCHE POST AG NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE POST AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 35,84 | 36,50 | 35,70 | 36,26 | 1,17% | 13.448,00 |
| 14.04.2025 | 34,61 | 36,10 | 34,61 | 35,84 | 3,42% | 9.767,00 |
| 11.04.2025 | 34,60 | 34,93 | 33,54 | 34,65 | 0,23% | 10.878,00 |
| 10.04.2025 | 35,84 | 36,25 | 33,83 | 34,57 | -3,35% | 16.488,00 |
| 09.04.2025 | 33,53 | 36,15 | 32,40 | 35,77 | 7,60% | 24.153,00 |
| 08.04.2025 | 34,02 | 34,70 | 33,04 | 33,25 | -1,93% | 28.422,00 |
| 07.04.2025 | 34,53 | 35,84 | 30,96 | 33,90 | -2,14% | 39.100,00 |
| 04.04.2025 | 37,20 | 37,36 | 34,38 | 34,64 | -6,87% | 38.054,00 |
| 03.04.2025 | 39,19 | 39,19 | 36,89 | 37,20 | -5,30% | 22.644,00 |
| 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 |