46,860€
-0,46%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,98 | 46,98 | 46,36 | 46,85 | -0,48% | 686,00 |
| 07.05.2026 | 46,77 | 47,72 | 46,69 | 47,08 | 0,21% | 2.679,00 |
| 06.05.2026 | 44,44 | 47,39 | 44,44 | 46,98 | 1,43% | 5.863,00 |
| 05.05.2026 | 46,97 | 47,00 | 45,66 | 46,32 | -0,82% | 7.658,00 |
| 04.05.2026 | 50,35 | 50,51 | 46,13 | 46,70 | -6,84% | 3.595,00 |
| 30.04.2026 | 46,47 | 50,47 | 46,34 | 50,13 | 7,41% | 7.230,00 |
| 29.04.2026 | 48,04 | 48,15 | 46,43 | 46,67 | -2,65% | 1.241,00 |
| 28.04.2026 | 47,83 | 48,17 | 47,43 | 47,94 | 0,16% | 287,00 |
| 27.04.2026 | 48,00 | 48,15 | 47,42 | 47,87 | -0,20% | 394,00 |
| 24.04.2026 | 47,67 | 48,12 | 47,22 | 47,96 | -0,12% | 230,00 |
| 23.04.2026 | 48,90 | 48,90 | 47,92 | 48,02 | -1,55% | 1.264,00 |
| 22.04.2026 | 48,75 | 49,55 | 48,47 | 48,78 | -0,04% | 1.366,00 |
| 21.04.2026 | 49,81 | 50,16 | 48,75 | 48,80 | -1,86% | 278,00 |
| 20.04.2026 | 49,87 | 49,90 | 49,25 | 49,72 | -0,32% | 278,00 |
| 17.04.2026 | 48,52 | 50,25 | 48,46 | 49,88 | 2,62% | 2.821,00 |
| 16.04.2026 | 48,27 | 48,70 | 47,92 | 48,61 | 0,80% | 2.303,00 |
| 15.04.2026 | 48,66 | 48,87 | 48,16 | 48,22 | -0,94% | 1.140,00 |
| 14.04.2026 | 48,52 | 48,89 | 48,42 | 48,68 | 0,15% | 686,00 |
| 13.04.2026 | 48,39 | 48,86 | 47,80 | 48,61 | -1,06% | 963,00 |
| 10.04.2026 | 48,75 | 49,53 | 48,38 | 49,13 | 1,18% | 9.036,00 |
| 09.04.2026 | 47,79 | 48,68 | 47,74 | 48,55 | 0,64% | 314,00 |
| 08.04.2026 | 46,28 | 48,56 | 46,28 | 48,24 | 4,55% | 1.687,00 |
| 07.04.2026 | 46,25 | 46,89 | 45,69 | 46,14 | 0,11% | 1.881,00 |
| 02.04.2026 | 45,87 | 46,14 | 45,28 | 46,09 | -1,19% | 2.624,00 |
| 01.04.2026 | 45,25 | 46,78 | 45,25 | 46,65 | 4,26% | 1.218,00 |
| 31.03.2026 | 44,38 | 45,21 | 44,38 | 44,74 | 0,86% | 356,00 |
| 30.03.2026 | 43,79 | 44,80 | 43,68 | 44,36 | 1,06% | 2.031,00 |
| 27.03.2026 | 45,04 | 45,08 | 43,90 | 43,90 | -2,25% | 2.007,00 |
| 26.03.2026 | 44,58 | 45,00 | 44,49 | 44,91 | 0,08% | 745,00 |
| 25.03.2026 | 45,12 | 45,50 | 44,67 | 44,87 | 0,53% | 611,00 |
| 24.03.2026 | 44,17 | 44,88 | 44,17 | 44,64 | -0,16% | 1.505,00 |
| 23.03.2026 | 43,24 | 45,23 | 42,65 | 44,71 | 2,16% | 3.031,00 |
| 20.03.2026 | 45,15 | 45,15 | 43,74 | 43,76 | -2,33% | 1.340,00 |
| 19.03.2026 | 44,66 | 44,91 | 43,70 | 44,81 | 0,23% | 1.775,00 |
| 18.03.2026 | 44,93 | 45,78 | 44,69 | 44,70 | 0,31% | 375,00 |
| 17.03.2026 | 45,17 | 45,17 | 44,56 | 44,56 | -1,47% | 1.163,00 |
| 16.03.2026 | 44,90 | 45,32 | 44,72 | 45,23 | 0,60% | 2.663,00 |
| 13.03.2026 | 45,71 | 45,84 | 44,81 | 44,96 | -1,53% | 6.898,00 |
| 12.03.2026 | 46,18 | 46,22 | 45,47 | 45,66 | -1,15% | 534,00 |
| 11.03.2026 | 46,52 | 46,54 | 45,65 | 46,19 | -0,40% | 948,00 |
| 10.03.2026 | 46,39 | 47,38 | 46,17 | 46,37 | -0,44% | 4.266,00 |
| 09.03.2026 | 46,24 | 46,59 | 44,50 | 46,58 | 0,24% | 3.619,00 |
| 06.03.2026 | 45,82 | 47,44 | 45,82 | 46,47 | 1,61% | 7.584,00 |
| 05.03.2026 | 48,32 | 48,46 | 45,03 | 45,73 | -5,05% | 9.580,00 |
| 04.03.2026 | 47,41 | 48,28 | 46,66 | 48,16 | 2,66% | 669,00 |
| 03.03.2026 | 48,56 | 48,56 | 46,34 | 46,91 | -3,55% | 4.694,00 |
| 02.03.2026 | 49,51 | 49,53 | 48,30 | 48,64 | -2,48% | 220.565,00 |
| 27.02.2026 | 49,82 | 50,14 | 49,37 | 49,87 | 0,04% | 2.925,00 |
| 26.02.2026 | 49,54 | 49,87 | 49,12 | 49,85 | 0,83% | 201,00 |
| 25.02.2026 | 49,22 | 49,49 | 49,11 | 49,44 | 0,65% | 109,00 |
| 24.02.2026 | 49,44 | 49,61 | 48,98 | 49,12 | -0,87% | 1.641,00 |
| 23.02.2026 | 49,91 | 50,06 | 49,35 | 49,55 | -0,53% | 158,00 |
| 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 | 1,11% | 8.830,00 |
| 02.01.2026 | 46,82 | 47,07 | 46,47 | 46,79 | -0,22% | 4.767,00 |
| 30.12.2025 | 46,61 | 46,89 | 46,52 | 46,89 | 0,60% | 191,00 |
| 29.12.2025 | 46,52 | 46,85 | 46,38 | 46,61 | 0,20% | 4.497,00 |
| 23.12.2025 | 46,60 | 46,72 | 46,36 | 46,52 | -0,17% | 4.345,00 |
| 22.12.2025 | 46,59 | 46,88 | 46,39 | 46,60 | 0,02% | 3.993,00 |
| 19.12.2025 | 46,80 | 47,12 | 46,56 | 46,59 | -0,19% | 5.574,00 |
| 18.12.2025 | 46,15 | 46,68 | 46,02 | 46,68 | 1,15% | 3.799,00 |
| 17.12.2025 | 46,65 | 46,68 | 46,03 | 46,15 | -1,07% | 236,00 |
| 16.12.2025 | 46,84 | 47,49 | 46,41 | 46,65 | -0,66% | 2.911,00 |
| 15.12.2025 | 47,08 | 47,47 | 46,58 | 46,96 | -0,31% | 2.773,00 |
| 12.12.2025 | 47,01 | 47,32 | 46,82 | 47,10 | 0,26% | 1.436,00 |
| 11.12.2025 | 45,84 | 47,07 | 45,51 | 46,98 | 2,48% | 10.481,00 |
| 10.12.2025 | 45,77 | 46,16 | 45,61 | 45,85 | 0,17% | 2.008,00 |