38,350€
-0,01%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,19 | 38,43 | 37,75 | 38,36 | 0,00% | 7.287,00 |
| 18.04.2024 | 38,40 | 38,65 | 38,03 | 38,36 | -0,10% | 8.458,00 |
| 17.04.2024 | 38,27 | 38,74 | 38,12 | 38,40 | 0,30% | 6.958,00 |
| 16.04.2024 | 38,95 | 38,95 | 38,21 | 38,28 | -1,64% | 18.109,00 |
| 15.04.2024 | 38,83 | 39,41 | 38,74 | 38,92 | 0,50% | 5.785,00 |
| 12.04.2024 | 39,24 | 39,72 | 38,65 | 38,73 | -1,30% | 15.500,00 |
| 11.04.2024 | 39,18 | 39,39 | 38,76 | 39,24 | 0,20% | 2.741,00 |
| 10.04.2024 | 39,24 | 39,71 | 38,66 | 39,16 | -0,39% | 9.847,00 |
| 09.04.2024 | 39,49 | 39,70 | 39,07 | 39,31 | -0,44% | 10.659,00 |
| 08.04.2024 | 39,24 | 39,60 | 39,08 | 39,49 | 0,64% | 6.311,00 |
| 05.04.2024 | 39,60 | 39,60 | 38,96 | 39,24 | -0,91% | 7.867,00 |
| 04.04.2024 | 39,69 | 39,98 | 39,50 | 39,60 | -0,29% | 5.662,00 |
| 03.04.2024 | 39,32 | 39,73 | 39,08 | 39,71 | 1,00% | 4.920,00 |
| 02.04.2024 | 39,92 | 40,09 | 39,23 | 39,32 | -1,52% | 7.380,00 |
| 28.03.2024 | 40,56 | 40,58 | 39,37 | 39,92 | -1,63% | 13.409,00 |
| 27.03.2024 | 40,08 | 40,63 | 39,81 | 40,58 | 1,25% | 8.544,00 |
| 26.03.2024 | 39,99 | 40,74 | 39,82 | 40,08 | 0,24% | 8.920,00 |
| 25.03.2024 | 39,81 | 40,04 | 39,39 | 39,99 | 0,44% | 6.183,00 |
| 22.03.2024 | 39,50 | 40,16 | 39,43 | 39,81 | 0,78% | 34.919,00 |
| 21.03.2024 | 39,09 | 39,55 | 38,82 | 39,50 | 1,06% | 2.616,00 |
| 20.03.2024 | 38,94 | 39,14 | 38,58 | 39,09 | 0,39% | 6.023,00 |
| 19.03.2024 | 38,58 | 38,96 | 38,52 | 38,94 | 0,93% | 7.680,00 |
| 18.03.2024 | 39,20 | 39,44 | 38,31 | 38,58 | -1,53% | 13.921,00 |
| 15.03.2024 | 38,81 | 39,27 | 38,54 | 39,18 | 1,01% | 15.090,00 |
| 14.03.2024 | 39,00 | 39,08 | 38,52 | 38,79 | -0,53% | 11.174,00 |
| 13.03.2024 | 38,97 | 39,09 | 38,53 | 39,00 | 0,06% | 36.616,00 |
| 12.03.2024 | 38,58 | 39,03 | 38,30 | 38,97 | 1,23% | 11.714,00 |
| 11.03.2024 | 38,38 | 38,86 | 38,26 | 38,50 | 0,44% | 12.349,00 |
| 08.03.2024 | 39,47 | 39,57 | 38,26 | 38,33 | -2,80% | 27.277,00 |
| 07.03.2024 | 39,00 | 39,65 | 38,54 | 39,43 | 1,02% | 29.138,00 |
| 06.03.2024 | 41,42 | 41,70 | 38,78 | 39,03 | -6,01% | 101.983,00 |
| 05.03.2024 | 42,17 | 42,17 | 41,31 | 41,53 | -1,61% | 7.855,00 |
| 04.03.2024 | 42,44 | 42,57 | 42,09 | 42,21 | -0,50% | 6.493,00 |
| 01.03.2024 | 42,84 | 43,09 | 42,36 | 42,42 | -1,19% | 10.916,00 |
| 29.02.2024 | 43,03 | 43,24 | 42,85 | 42,93 | -0,39% | 7.458,00 |
| 28.02.2024 | 42,70 | 43,25 | 42,68 | 43,10 | 0,68% | 4.454,00 |
| 27.02.2024 | 42,63 | 43,06 | 42,63 | 42,81 | -0,04% | 5.479,00 |
| 26.02.2024 | 43,33 | 43,33 | 42,82 | 42,83 | -1,11% | 7.093,00 |
| 23.02.2024 | 43,40 | 43,66 | 43,31 | 43,31 | -0,21% | 5.940,00 |
| 22.02.2024 | 43,04 | 43,65 | 43,04 | 43,40 | 0,59% | 8.464,00 |
| 21.02.2024 | 42,84 | 43,23 | 42,84 | 43,15 | 0,50% | 5.199,00 |
| 20.02.2024 | 42,79 | 43,32 | 42,79 | 42,93 | 0,12% | 3.061,00 |
| 19.02.2024 | 42,37 | 43,00 | 42,37 | 42,88 | 1,25% | 1.781,00 |
| 16.02.2024 | 42,70 | 42,96 | 42,35 | 42,35 | -0,88% | 5.361,00 |
| 15.02.2024 | 42,18 | 43,15 | 42,18 | 42,73 | 1,26% | 11.175,00 |
| 14.02.2024 | 41,52 | 42,24 | 41,52 | 42,20 | 1,63% | 2.173,00 |
| 13.02.2024 | 41,95 | 42,29 | 41,50 | 41,52 | -1,31% | 3.810,00 |
| 12.02.2024 | 42,21 | 42,62 | 42,05 | 42,07 | -0,53% | 5.285,00 |
| 09.02.2024 | 42,81 | 42,86 | 42,22 | 42,30 | -1,25% | 8.976,00 |
| 08.02.2024 | 42,01 | 42,90 | 41,87 | 42,83 | 1,97% | 11.606,00 |
| 07.02.2024 | 43,45 | 43,75 | 41,90 | 42,01 | -3,53% | 43.634,00 |
| 06.02.2024 | 43,83 | 44,44 | 43,35 | 43,54 | -0,87% | 8.242,00 |
| 05.02.2024 | 44,11 | 44,39 | 43,85 | 43,92 | -0,46% | 3.569,00 |
| 02.02.2024 | 44,47 | 44,80 | 44,13 | 44,13 | -0,96% | 6.766,00 |
| 01.02.2024 | 44,10 | 44,56 | 44,00 | 44,56 | 0,83% | 1.912,00 |
| 31.01.2024 | 44,16 | 44,71 | 44,07 | 44,19 | -0,08% | 1.966,00 |
| 30.01.2024 | 44,79 | 44,98 | 43,54 | 44,23 | -1,48% | 6.628,00 |
| 29.01.2024 | 45,12 | 45,28 | 44,62 | 44,89 | -0,73% | 8.248,00 |
| 26.01.2024 | 44,77 | 45,67 | 44,75 | 45,22 | 0,27% | 11.560,00 |
| 25.01.2024 | 44,68 | 45,30 | 44,67 | 45,10 | 0,72% | 11.443,00 |
| 24.01.2024 | 44,29 | 45,08 | 43,96 | 44,77 | 0,83% | 7.515,00 |
| 23.01.2024 | 44,05 | 44,87 | 44,05 | 44,40 | 0,59% | 2.233,00 |
| 22.01.2024 | 43,72 | 44,45 | 43,72 | 44,14 | 0,75% | 1.512,00 |
| 19.01.2024 | 44,02 | 44,51 | 43,67 | 43,81 | -0,74% | 7.173,00 |
| 18.01.2024 | 43,46 | 44,20 | 43,38 | 44,14 | 1,33% | 2.462,00 |
| 17.01.2024 | 44,14 | 44,34 | 43,51 | 43,56 | -2,09% | 4.158,00 |
| 16.01.2024 | 44,33 | 44,82 | 44,33 | 44,49 | -0,36% | 4.822,00 |
| 15.01.2024 | 45,22 | 45,33 | 44,64 | 44,65 | -1,22% | 5.669,00 |
| 12.01.2024 | 44,75 | 45,56 | 44,71 | 45,20 | 1,05% | 2.028,00 |
| 11.01.2024 | 44,98 | 45,45 | 44,45 | 44,73 | -0,08% | 5.615,00 |
| 10.01.2024 | 44,68 | 44,98 | 44,45 | 44,77 | 0,19% | 4.954,00 |
| 09.01.2024 | 44,84 | 44,90 | 44,52 | 44,68 | -0,41% | 991,00 |
| 08.01.2024 | 44,35 | 44,89 | 44,09 | 44,87 | 1,16% | 4.592,00 |
| 05.01.2024 | 43,91 | 44,48 | 43,73 | 44,35 | 1,00% | 3.472,00 |
| 04.01.2024 | 44,31 | 44,56 | 43,67 | 43,91 | -0,89% | 1.409,00 |
| 03.01.2024 | 44,73 | 45,02 | 44,16 | 44,31 | -0,95% | 13.269,00 |
| 02.01.2024 | 44,77 | 45,53 | 44,63 | 44,73 | -0,29% | 10.137,00 |
| 29.12.2023 | 44,55 | 45,14 | 44,55 | 44,86 | 0,56% | 3.128,00 |
| 28.12.2023 | 44,79 | 45,19 | 44,61 | 44,61 | -0,55% | 5.786,00 |
| 27.12.2023 | 44,96 | 45,18 | 44,84 | 44,86 | -0,32% | 2.769,00 |
| 22.12.2023 | 44,93 | 45,34 | 44,88 | 45,00 | 0,00% | 5.765,00 |
| 21.12.2023 | 44,45 | 45,16 | 44,35 | 45,00 | 1,23% | 8.909,00 |
| 20.12.2023 | 45,61 | 45,61 | 44,25 | 44,45 | -2,50% | 12.383,00 |
| 19.12.2023 | 45,76 | 46,00 | 45,47 | 45,59 | -0,32% | 14.639,00 |
| 18.12.2023 | 46,07 | 46,11 | 45,45 | 45,74 | -0,71% | 16.368,00 |
| 15.12.2023 | 45,27 | 46,37 | 45,22 | 46,07 | 1,98% | 15.918,00 |
| 14.12.2023 | 46,38 | 47,02 | 44,05 | 45,17 | -2,61% | 30.247,00 |
| 13.12.2023 | 46,14 | 46,65 | 45,77 | 46,38 | 0,52% | 21.143,00 |
| 12.12.2023 | 45,96 | 46,51 | 45,95 | 46,14 | 0,46% | 7.199,00 |
| 11.12.2023 | 45,83 | 46,20 | 45,67 | 45,93 | 0,23% | 13.949,00 |
| 08.12.2023 | 45,28 | 46,05 | 44,88 | 45,83 | 1,30% | 16.517,00 |
| 07.12.2023 | 44,52 | 45,78 | 44,52 | 45,24 | 1,48% | 9.463,00 |
| 06.12.2023 | 44,39 | 45,00 | 44,39 | 44,58 | 0,42% | 12.664,00 |
| 05.12.2023 | 43,79 | 44,65 | 43,70 | 44,39 | 1,42% | 17.475,00 |
| 04.12.2023 | 44,00 | 44,21 | 43,71 | 43,77 | -0,57% | 9.707,00 |
| 01.12.2023 | 43,04 | 44,18 | 43,01 | 44,02 | 2,45% | 2.940,00 |
| 30.11.2023 | 43,04 | 43,33 | 42,85 | 42,97 | -0,05% | 2.872,00 |
| 29.11.2023 | 42,20 | 43,09 | 42,10 | 42,99 | 1,89% | 4.221,00 |
| 28.11.2023 | 41,83 | 42,28 | 41,54 | 42,20 | 0,87% | 5.182,00 |
| 27.11.2023 | 41,45 | 42,33 | 41,37 | 41,83 | 0,67% | 10.276,00 |