49,730€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 49,68 | 50,03 | 49,35 | 49,82 | -0,03% | 2.294,00 |
| 19.02.2026 | 49,58 | 50,06 | 49,22 | 49,83 | 0,38% | 293,00 |
| 18.02.2026 | 49,42 | 49,87 | 49,30 | 49,64 | 0,26% | 6.172,00 |
| 17.02.2026 | 48,74 | 49,58 | 48,68 | 49,51 | 1,11% | 574,00 |
| 16.02.2026 | 49,18 | 49,56 | 48,91 | 48,97 | -0,51% | 3.511,00 |
| 13.02.2026 | 48,85 | 49,51 | 48,53 | 49,22 | 0,70% | 696,00 |
| 12.02.2026 | 51,60 | 51,73 | 48,58 | 48,88 | -4,43% | 4.793,00 |
| 11.02.2026 | 50,93 | 51,39 | 50,43 | 51,14 | 0,35% | 1.138,00 |
| 10.02.2026 | 50,25 | 51,18 | 50,20 | 50,96 | 1,79% | 3.852,00 |
| 09.02.2026 | 49,91 | 51,00 | 49,64 | 50,07 | 0,73% | 220.562,00 |
| 06.02.2026 | 49,37 | 49,79 | 49,30 | 49,70 | 1,01% | 1.956,00 |
| 05.02.2026 | 49,35 | 49,63 | 48,73 | 49,21 | -0,49% | 3.150,00 |
| 04.02.2026 | 48,19 | 49,79 | 48,04 | 49,45 | 2,72% | 2.618,00 |
| 03.02.2026 | 47,62 | 48,69 | 47,47 | 48,14 | 1,29% | 3.846,00 |
| 02.02.2026 | 47,04 | 47,68 | 46,77 | 47,52 | 0,74% | 1.710,00 |
| 30.01.2026 | 47,13 | 47,37 | 46,82 | 47,17 | 0,69% | 3.380,00 |
| 29.01.2026 | 46,31 | 47,85 | 46,31 | 46,85 | 0,86% | 2.750,00 |
| 28.01.2026 | 46,91 | 46,99 | 46,12 | 46,45 | -1,08% | 3.985,00 |
| 27.01.2026 | 46,52 | 46,97 | 46,06 | 46,95 | 1,44% | 1.010,00 |
| 26.01.2026 | 45,98 | 46,50 | 45,89 | 46,29 | 0,42% | 2.945,00 |
| 23.01.2026 | 46,76 | 46,81 | 45,91 | 46,09 | -1,13% | 1.393,00 |
| 22.01.2026 | 46,79 | 47,10 | 46,24 | 46,62 | 0,19% | 3.725,00 |
| 21.01.2026 | 46,21 | 46,54 | 45,74 | 46,53 | 1,32% | 5.207,00 |
| 20.01.2026 | 46,24 | 46,49 | 45,87 | 45,92 | -0,68% | 1.714,00 |
| 19.01.2026 | 47,59 | 47,60 | 45,81 | 46,24 | -3,24% | 2.256,00 |
| 16.01.2026 | 47,99 | 48,41 | 47,78 | 47,79 | -0,53% | 3.138,00 |
| 15.01.2026 | 47,74 | 48,25 | 47,12 | 48,04 | 1,17% | 4.760,00 |
| 14.01.2026 | 47,77 | 47,79 | 46,62 | 47,49 | -0,43% | 3.356,00 |
| 13.01.2026 | 48,30 | 48,44 | 47,39 | 47,69 | -1,24% | 3.235,00 |
| 12.01.2026 | 48,13 | 48,43 | 47,72 | 48,29 | 0,56% | 2.219,00 |
| 09.01.2026 | 48,03 | 48,37 | 47,91 | 48,02 | 0,00% | 1.328,00 |
| 08.01.2026 | 48,23 | 48,23 | 47,51 | 48,02 | -0,32% | 1.550,00 |
| 07.01.2026 | 48,41 | 48,46 | 48,09 | 48,18 | -0,28% | 2.498,00 |
| 06.01.2026 | 47,39 | 48,54 | 47,28 | 48,31 | 2,12% | 7.684,00 |
| 05.01.2026 | 46,79 | 47,38 | 46,61 | 47,31 | 1,15% | 8.830,00 |
| 02.01.2026 | 46,82 | 47,07 | 46,47 | 46,77 | -0,15% | 4.767,00 |
| 30.12.2025 | 46,61 | 46,88 | 46,52 | 46,84 | 0,36% | 191,00 |
| 29.12.2025 | 46,52 | 46,85 | 46,38 | 46,67 | 0,43% | 4.497,00 |
| 23.12.2025 | 46,60 | 46,72 | 46,36 | 46,47 | -0,24% | 4.305,00 |
| 22.12.2025 | 46,59 | 46,88 | 46,39 | 46,58 | -0,16% | 3.992,00 |
| 19.12.2025 | 46,80 | 47,12 | 46,56 | 46,65 | 0,17% | 5.524,00 |
| 18.12.2025 | 46,15 | 46,63 | 46,02 | 46,57 | 0,69% | 3.084,00 |
| 17.12.2025 | 46,65 | 46,68 | 46,03 | 46,25 | -1,04% | 162,00 |
| 16.12.2025 | 46,84 | 47,49 | 46,51 | 46,74 | -0,57% | 2.729,00 |
| 15.12.2025 | 47,08 | 47,47 | 46,58 | 47,01 | 0,03% | 2.773,00 |
| 12.12.2025 | 47,01 | 47,32 | 46,82 | 46,99 | 0,06% | 1.436,00 |
| 11.12.2025 | 45,84 | 47,07 | 45,51 | 46,96 | 2,52% | 10.480,00 |
| 10.12.2025 | 45,77 | 46,16 | 45,61 | 45,81 | -0,04% | 2.008,00 |
| 09.12.2025 | 45,74 | 46,05 | 45,60 | 45,83 | 0,20% | 10.454,00 |
| 08.12.2025 | 45,34 | 45,96 | 45,00 | 45,74 | 0,30% | 9.295,00 |
| 05.12.2025 | 45,60 | 45,76 | 45,38 | 45,60 | -0,07% | 1.724,00 |
| 04.12.2025 | 45,13 | 45,69 | 45,09 | 45,63 | 1,19% | 3.457,00 |
| 03.12.2025 | 45,04 | 45,26 | 44,60 | 45,10 | 0,07% | 3.065,00 |
| 02.12.2025 | 45,47 | 45,61 | 45,00 | 45,07 | -1,01% | 6.336,00 |
| 01.12.2025 | 44,82 | 45,57 | 44,64 | 45,53 | 1,35% | 5.417,00 |
| 28.11.2025 | 44,93 | 45,07 | 44,54 | 44,92 | 0,07% | 2.284,00 |
| 27.11.2025 | 44,71 | 45,15 | 44,63 | 44,89 | 0,15% | 2.973,00 |
| 26.11.2025 | 44,20 | 44,84 | 44,20 | 44,83 | 1,37% | 4.161,00 |
| 25.11.2025 | 43,72 | 44,27 | 43,36 | 44,22 | 1,28% | 488,00 |
| 24.11.2025 | 43,13 | 44,07 | 42,95 | 43,66 | 0,97% | 5.512,00 |
| 21.11.2025 | 41,85 | 43,35 | 41,85 | 43,24 | 3,31% | 2.448,00 |
| 20.11.2025 | 43,05 | 43,14 | 41,86 | 41,86 | -2,40% | 848,00 |
| 19.11.2025 | 42,04 | 43,07 | 41,86 | 42,89 | 1,88% | 6.285,00 |
| 18.11.2025 | 42,92 | 42,92 | 41,87 | 42,10 | -1,75% | 7.562,00 |
| 17.11.2025 | 43,92 | 43,94 | 42,77 | 42,85 | -2,24% | 1.118,00 |
| 14.11.2025 | 44,41 | 44,60 | 43,33 | 43,83 | -1,33% | 10.705,00 |
| 13.11.2025 | 45,04 | 45,13 | 44,15 | 44,42 | -1,32% | 13.552,00 |
| 12.11.2025 | 44,68 | 45,75 | 44,32 | 45,01 | 1,01% | 9.997,00 |
| 11.11.2025 | 43,99 | 44,63 | 43,84 | 44,56 | 1,27% | 10.819,00 |
| 10.11.2025 | 43,26 | 44,02 | 43,17 | 44,00 | 2,27% | 14.994,00 |
| 07.11.2025 | 43,09 | 43,59 | 42,34 | 43,03 | 0,10% | 12.513,00 |
| 06.11.2025 | 39,81 | 43,49 | 39,81 | 42,98 | 7,84% | 50.258,00 |
| 05.11.2025 | 38,83 | 40,10 | 38,83 | 39,86 | 1,89% | 5.353,00 |
| 04.11.2025 | 39,81 | 39,81 | 38,78 | 39,12 | -1,45% | 6.720,00 |
| 03.11.2025 | 39,91 | 39,92 | 39,60 | 39,69 | -0,39% | 1.509,00 |
| 31.10.2025 | 39,58 | 39,95 | 39,48 | 39,85 | 0,43% | 4.659,00 |
| 30.10.2025 | 39,95 | 39,96 | 39,34 | 39,68 | -0,54% | 3.223,00 |
| 29.10.2025 | 40,01 | 40,42 | 39,56 | 39,89 | -0,61% | 2.627,00 |
| 28.10.2025 | 39,75 | 40,92 | 39,43 | 40,14 | 1,35% | 7.022,00 |
| 27.10.2025 | 39,27 | 39,82 | 39,11 | 39,60 | 1,10% | 6.171,00 |
| 24.10.2025 | 39,19 | 39,30 | 38,90 | 39,17 | -0,04% | 1.906,00 |
| 23.10.2025 | 39,47 | 39,55 | 39,05 | 39,19 | -0,77% | 565,00 |
| 22.10.2025 | 39,64 | 39,67 | 39,01 | 39,49 | -0,54% | 569,00 |
| 21.10.2025 | 39,84 | 39,95 | 39,48 | 39,71 | -0,33% | 2.837,00 |
| 20.10.2025 | 39,49 | 39,88 | 39,26 | 39,84 | 0,87% | 3.333,00 |
| 17.10.2025 | 38,83 | 39,51 | 38,58 | 39,49 | 1,45% | 6.749,00 |
| 16.10.2025 | 38,53 | 39,25 | 38,51 | 38,93 | 0,66% | 2.101,00 |
| 15.10.2025 | 38,58 | 38,81 | 38,42 | 38,67 | 0,08% | 6.048,00 |
| 14.10.2025 | 38,49 | 38,79 | 38,39 | 38,64 | -0,04% | 3.146,00 |
| 13.10.2025 | 38,57 | 38,90 | 38,20 | 38,66 | 0,22% | 4.673,00 |
| 10.10.2025 | 38,90 | 39,41 | 38,42 | 38,57 | -1,03% | 5.177,00 |
| 09.10.2025 | 38,89 | 39,15 | 38,70 | 38,97 | 0,13% | 1.581,00 |
| 08.10.2025 | 38,67 | 38,98 | 38,38 | 38,92 | 0,57% | 5.010,00 |
| 07.10.2025 | 39,22 | 39,30 | 38,56 | 38,70 | -1,40% | 8.440,00 |
| 06.10.2025 | 38,97 | 39,36 | 38,68 | 39,25 | 1,07% | 7.733,00 |
| 03.10.2025 | 38,73 | 39,06 | 38,52 | 38,84 | 0,23% | 8.186,00 |
| 02.10.2025 | 38,34 | 38,78 | 38,00 | 38,75 | 1,04% | 4.523,00 |
| 01.10.2025 | 37,97 | 38,36 | 37,62 | 38,35 | 1,19% | 5.935,00 |
| 30.09.2025 | 38,03 | 38,27 | 37,71 | 37,90 | -0,46% | 928,00 |
| 29.09.2025 | 38,11 | 38,25 | 37,87 | 38,07 | -0,21% | 7.511,00 |