37,970€
-3,38%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 39,28 | 39,28 | 37,92 | 37,97 | -3,38% | 11.149,00 |
| 19.09.2024 | 39,97 | 40,15 | 39,28 | 39,30 | -1,66% | 6.621,00 |
| 18.09.2024 | 39,77 | 40,15 | 39,62 | 39,97 | 0,49% | 3.050,00 |
| 17.09.2024 | 39,69 | 40,22 | 39,63 | 39,77 | 0,25% | 1.134,00 |
| 16.09.2024 | 39,78 | 39,86 | 39,54 | 39,67 | -0,28% | 2.526,00 |
| 13.09.2024 | 40,21 | 40,80 | 39,33 | 39,78 | -1,07% | 4.826,00 |
| 12.09.2024 | 39,54 | 40,41 | 39,54 | 40,21 | 1,66% | 8.245,00 |
| 11.09.2024 | 39,20 | 39,63 | 38,95 | 39,56 | 0,82% | 902,00 |
| 10.09.2024 | 39,07 | 39,87 | 39,01 | 39,24 | 0,32% | 5.457,00 |
| 09.09.2024 | 38,36 | 39,13 | 38,36 | 39,11 | 2,07% | 677,00 |
| 06.09.2024 | 38,98 | 39,00 | 38,30 | 38,32 | -1,76% | 3.603,00 |
| 05.09.2024 | 39,02 | 39,58 | 38,90 | 39,00 | -0,08% | 3.261,00 |
| 04.09.2024 | 38,90 | 39,28 | 38,65 | 39,03 | -0,27% | 2.275,00 |
| 03.09.2024 | 39,72 | 39,95 | 39,04 | 39,14 | -1,47% | 3.426,00 |
| 02.09.2024 | 39,12 | 39,88 | 38,95 | 39,72 | 1,53% | 7.532,00 |
| 30.08.2024 | 38,77 | 39,47 | 38,77 | 39,12 | 0,92% | 4.117,00 |
| 29.08.2024 | 38,48 | 38,92 | 38,33 | 38,77 | 0,83% | 6.470,00 |
| 28.08.2024 | 38,42 | 38,74 | 38,39 | 38,45 | 0,08% | 3.420,00 |
| 27.08.2024 | 38,33 | 38,78 | 38,25 | 38,42 | 0,27% | 564,00 |
| 26.08.2024 | 38,16 | 38,46 | 38,16 | 38,31 | 0,12% | 1.896,00 |
| 23.08.2024 | 37,99 | 38,40 | 37,99 | 38,27 | 0,64% | 3.494,00 |
| 22.08.2024 | 37,99 | 38,11 | 37,77 | 38,02 | 0,08% | 4.225,00 |
| 21.08.2024 | 37,87 | 38,18 | 37,76 | 37,99 | 0,32% | 1.269,00 |
| 20.08.2024 | 38,15 | 38,47 | 37,83 | 37,87 | -0,73% | 4.032,00 |
| 19.08.2024 | 37,80 | 38,37 | 37,74 | 38,15 | 0,94% | 2.909,00 |
| 16.08.2024 | 37,57 | 37,92 | 37,37 | 37,80 | 0,61% | 878,00 |
| 15.08.2024 | 36,39 | 37,81 | 36,39 | 37,57 | 3,24% | 3.057,00 |
| 14.08.2024 | 36,08 | 36,59 | 35,93 | 36,39 | 0,86% | 3.709,00 |
| 13.08.2024 | 36,11 | 36,24 | 35,83 | 36,08 | -0,10% | 17.375,00 |
| 12.08.2024 | 36,29 | 36,46 | 35,91 | 36,11 | -0,37% | 2.307,00 |
| 09.08.2024 | 36,47 | 36,60 | 35,96 | 36,25 | -0,71% | 8.418,00 |
| 08.08.2024 | 36,91 | 37,02 | 36,17 | 36,51 | -0,76% | 4.885,00 |
| 07.08.2024 | 36,80 | 37,22 | 36,32 | 36,79 | 0,27% | 4.453,00 |
| 06.08.2024 | 36,64 | 37,41 | 36,25 | 36,69 | -0,14% | 1.948,00 |
| 05.08.2024 | 37,33 | 37,33 | 35,86 | 36,74 | -1,57% | 14.853,00 |
| 02.08.2024 | 38,53 | 38,62 | 37,06 | 37,32 | -3,55% | 16.949,00 |
| 01.08.2024 | 41,06 | 42,43 | 38,50 | 38,70 | -5,71% | 17.743,00 |
| 31.07.2024 | 40,97 | 41,37 | 40,90 | 41,04 | 0,32% | 1.448,00 |
| 30.07.2024 | 40,64 | 41,11 | 40,59 | 40,91 | 0,66% | 4.258,00 |
| 29.07.2024 | 40,51 | 40,76 | 40,39 | 40,64 | 0,33% | 5.883,00 |
| 26.07.2024 | 40,07 | 40,56 | 39,96 | 40,51 | 1,09% | 1.532,00 |
| 25.07.2024 | 39,79 | 40,22 | 39,51 | 40,07 | 0,56% | 6.065,00 |
| 24.07.2024 | 40,06 | 40,19 | 39,64 | 39,85 | -0,77% | 1.859,00 |
| 23.07.2024 | 40,74 | 40,78 | 40,00 | 40,16 | -1,48% | 6.862,00 |
| 22.07.2024 | 39,87 | 40,77 | 39,86 | 40,76 | 2,30% | 4.579,00 |
| 19.07.2024 | 40,23 | 40,28 | 39,80 | 39,85 | -1,06% | 3.109,00 |
| 18.07.2024 | 40,13 | 40,67 | 40,10 | 40,27 | 0,31% | 4.352,00 |
| 17.07.2024 | 40,75 | 40,75 | 40,04 | 40,15 | -1,48% | 2.946,00 |
| 16.07.2024 | 40,76 | 40,82 | 40,35 | 40,75 | -0,02% | 753,00 |
| 15.07.2024 | 40,72 | 41,03 | 40,44 | 40,76 | 0,15% | 2.540,00 |
| 12.07.2024 | 40,27 | 40,85 | 39,80 | 40,70 | 1,07% | 9.725,00 |
| 11.07.2024 | 39,97 | 40,45 | 39,95 | 40,27 | 0,76% | 3.229,00 |
| 10.07.2024 | 39,60 | 40,14 | 39,51 | 39,97 | 0,93% | 7.382,00 |
| 09.07.2024 | 40,11 | 40,52 | 39,40 | 39,60 | -1,28% | 6.330,00 |
| 08.07.2024 | 40,17 | 40,35 | 39,77 | 40,11 | -0,14% | 2.648,00 |
| 05.07.2024 | 39,87 | 40,44 | 39,82 | 40,17 | 0,70% | 11.889,00 |
| 04.07.2024 | 39,57 | 39,92 | 39,57 | 39,89 | 0,63% | 2.304,00 |
| 03.07.2024 | 38,62 | 39,90 | 38,54 | 39,64 | 2,88% | 10.251,00 |
| 02.07.2024 | 38,58 | 38,66 | 38,20 | 38,53 | -0,13% | 2.314,00 |
| 01.07.2024 | 37,95 | 38,77 | 37,87 | 38,58 | 1,82% | 4.049,00 |
| 28.06.2024 | 38,07 | 38,21 | 37,71 | 37,89 | -0,54% | 980,00 |
| 27.06.2024 | 38,52 | 38,52 | 37,90 | 38,09 | -0,85% | 626,00 |
| 26.06.2024 | 39,19 | 39,26 | 38,03 | 38,42 | -1,97% | 5.899,00 |
| 25.06.2024 | 38,07 | 39,19 | 37,91 | 39,19 | 3,16% | 5.218,00 |
| 24.06.2024 | 37,95 | 38,29 | 37,76 | 37,99 | 0,26% | 3.800,00 |
| 21.06.2024 | 38,22 | 38,23 | 37,58 | 37,89 | -0,67% | 589,00 |
| 20.06.2024 | 37,94 | 38,24 | 37,79 | 38,14 | 0,75% | 1.997,00 |
| 19.06.2024 | 38,03 | 38,10 | 37,68 | 37,86 | -0,25% | 2.874,00 |
| 18.06.2024 | 38,03 | 38,11 | 37,54 | 37,95 | 0,01% | 1.257,00 |
| 17.06.2024 | 37,84 | 38,18 | 37,58 | 37,95 | 0,61% | 8.947,00 |
| 14.06.2024 | 38,74 | 38,80 | 37,59 | 37,72 | -2,58% | 3.046,00 |
| 13.06.2024 | 38,97 | 38,99 | 38,52 | 38,72 | -0,76% | 1.900,00 |
| 12.06.2024 | 38,69 | 39,16 | 38,62 | 39,01 | 0,84% | 4.037,00 |
| 11.06.2024 | 39,11 | 39,38 | 38,39 | 38,69 | -1,31% | 9.947,00 |
| 10.06.2024 | 39,42 | 39,46 | 39,05 | 39,20 | -0,70% | 2.550,00 |
| 07.06.2024 | 39,69 | 39,99 | 39,39 | 39,48 | -0,53% | 2.788,00 |
| 06.06.2024 | 39,36 | 40,01 | 39,30 | 39,69 | 0,77% | 4.872,00 |
| 05.06.2024 | 38,71 | 39,39 | 38,60 | 39,38 | 1,73% | 1.314,00 |
| 04.06.2024 | 38,65 | 39,28 | 38,56 | 38,71 | 0,16% | 4.488,00 |
| 03.06.2024 | 38,83 | 39,21 | 38,51 | 38,65 | -0,51% | 1.226,00 |
| 31.05.2024 | 38,37 | 38,85 | 38,33 | 38,85 | 1,32% | 1.120,00 |
| 30.05.2024 | 38,44 | 38,53 | 38,11 | 38,35 | -0,10% | 3.655,00 |
| 29.05.2024 | 39,15 | 39,15 | 38,39 | 38,39 | -1,94% | 6.004,00 |
| 28.05.2024 | 39,05 | 39,39 | 39,03 | 39,15 | 0,23% | 2.134,00 |
| 27.05.2024 | 38,93 | 39,11 | 38,70 | 39,06 | 0,28% | 941,00 |
| 24.05.2024 | 38,44 | 39,09 | 38,28 | 38,95 | 1,33% | 993,00 |
| 23.05.2024 | 39,22 | 39,29 | 38,43 | 38,44 | -1,79% | 3.860,00 |
| 22.05.2024 | 39,19 | 39,23 | 38,82 | 39,14 | -0,13% | 3.287,00 |
| 21.05.2024 | 39,86 | 39,92 | 39,07 | 39,19 | -1,79% | 3.643,00 |
| 20.05.2024 | 39,99 | 40,19 | 39,82 | 39,90 | -0,21% | 1.381,00 |
| 17.05.2024 | 40,10 | 40,31 | 39,84 | 39,99 | -0,29% | 4.834,00 |
| 16.05.2024 | 39,64 | 40,36 | 39,59 | 40,10 | 1,17% | 7.288,00 |
| 15.05.2024 | 39,55 | 39,92 | 39,44 | 39,64 | 0,21% | 4.936,00 |
| 14.05.2024 | 39,52 | 39,67 | 39,03 | 39,55 | 0,09% | 4.335,00 |
| 13.05.2024 | 39,53 | 39,96 | 39,50 | 39,52 | 0,03% | 9.354,00 |
| 10.05.2024 | 39,04 | 39,93 | 38,93 | 39,51 | 1,40% | 9.781,00 |
| 09.05.2024 | 38,24 | 39,27 | 38,20 | 38,96 | 1,84% | 13.113,00 |
| 08.05.2024 | 38,63 | 38,75 | 37,88 | 38,26 | -0,96% | 14.603,00 |
| 07.05.2024 | 38,54 | 38,88 | 37,77 | 38,63 | 0,22% | 12.198,00 |
| 06.05.2024 | 38,20 | 38,85 | 38,07 | 38,54 | -3,70% | 24.965,00 |