59,540€
-1,47%
Echtzeit-Aktienkurs DHL AG
Bid:
Ask:
Aktienkurse zur DHL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 60,37 | 61,30 | 59,53 | 60,42 | -0,02% | 5.283,00 |
| 04.11.2026 | 58,74 | 60,85 | 58,69 | 60,43 | 2,46% | 3.485,00 |
| 03.11.2026 | 59,09 | 59,38 | 58,50 | 58,98 | -0,41% | 2,00 |
| 02.11.2026 | 58,39 | 59,40 | 58,32 | 59,22 | 1,13% | 263,00 |
| 30.10.2026 | 58,86 | 59,06 | 58,44 | 58,56 | -0,19% | 422,00 |
| 29.10.2026 | 57,91 | 58,94 | 57,81 | 58,67 | 1,36% | 182,00 |
| 28.10.2026 | 58,85 | 58,90 | 57,56 | 57,88 | -1,60% | 119,00 |
| 27.10.2026 | 58,36 | 58,90 | 57,89 | 58,82 | 0,81% | 642,00 |
| 26.10.2026 | 57,41 | 58,72 | 57,19 | 58,35 | 2,66% | 3.122,00 |
| 23.10.2026 | 56,98 | 57,18 | 56,57 | 56,84 | -1,06% | 326,00 |
| 22.10.2026 | 57,68 | 57,71 | 57,02 | 57,45 | -0,54% | 652,00 |
| 21.10.2026 | 57,86 | 58,38 | 57,26 | 57,76 | 0,00% | 1.223,00 |
| 20.10.2026 | 57,42 | 58,03 | 57,05 | 57,76 | 0,56% | 109,00 |
| 19.10.2026 | 58,59 | 58,88 | 56,80 | 57,44 | -2,21% | 713,00 |
| 16.10.2026 | 57,80 | 59,37 | 57,65 | 58,74 | 1,66% | 1.337,00 |
| 15.10.2026 | 56,68 | 57,87 | 56,53 | 57,78 | 2,08% | 792,00 |
| 14.10.2026 | 56,46 | 57,06 | 56,44 | 56,60 | 0,30% | 308,00 |
| 13.10.2026 | 56,56 | 57,02 | 56,42 | 56,43 | -0,34% | 274,00 |
| 12.10.2026 | 56,37 | 56,96 | 56,04 | 56,62 | 0,89% | 639,00 |
| 09.10.2026 | 55,31 | 56,34 | 55,26 | 56,12 | 2,17% | 1.503,00 |
| 08.10.2026 | 55,69 | 55,69 | 54,60 | 54,93 | -1,31% | 457,00 |
| 07.10.2026 | 56,00 | 56,00 | 55,34 | 55,66 | -1,28% | 936,00 |
| 06.10.2026 | 56,04 | 56,84 | 55,80 | 56,38 | 0,73% | 397,00 |
| 05.10.2026 | 56,63 | 56,96 | 55,78 | 55,97 | -1,53% | 209,00 |
| 02.10.2026 | 55,70 | 57,10 | 55,55 | 56,84 | 1,92% | 1.743,00 |
| 01.10.2026 | 56,86 | 56,96 | 55,59 | 55,77 | -1,92% | 1.420,00 |
| 30.09.2026 | 56,93 | 58,00 | 56,79 | 56,86 | -0,46% | 708,00 |
| 29.09.2026 | 57,16 | 57,42 | 56,78 | 57,12 | -0,33% | 363,00 |
| 28.09.2026 | 57,02 | 57,76 | 56,91 | 57,31 | -0,10% | 371,00 |
| 25.09.2026 | 56,68 | 57,43 | 56,56 | 57,37 | 1,07% | 112,00 |
| 24.09.2026 | 57,20 | 57,90 | 56,69 | 56,76 | -0,77% | 4,00 |
| 23.09.2026 | 58,66 | 58,82 | 56,96 | 57,20 | -2,44% | 47,00 |
| 22.09.2026 | 57,25 | 58,92 | 57,15 | 58,63 | 2,32% | 2.720,00 |
| 21.09.2026 | 56,01 | 58,20 | 55,81 | 57,30 | 2,45% | 1.512,00 |
| 18.09.2026 | 56,16 | 56,66 | 55,46 | 55,93 | -0,52% | 396,00 |
| 17.09.2026 | 55,72 | 56,39 | 55,72 | 56,22 | 0,88% | 1.297,00 |
| 16.09.2026 | 55,84 | 56,27 | 55,45 | 55,73 | -0,20% | 614,00 |
| 15.09.2026 | 55,90 | 56,16 | 55,04 | 55,84 | 0,20% | 531,00 |
| 14.09.2026 | 54,84 | 55,77 | 54,66 | 55,73 | 1,40% | 473,00 |
| 11.09.2026 | 54,86 | 55,59 | 54,70 | 54,96 | -0,04% | 325,00 |
| 10.09.2026 | 54,40 | 55,20 | 54,23 | 54,98 | 1,27% | - |
| 09.09.2026 | 54,92 | 55,05 | 54,03 | 54,29 | -1,65% | 1.048,00 |
| 08.09.2026 | 55,48 | 55,69 | 54,97 | 55,20 | -0,50% | 106,00 |
| 07.09.2026 | 54,76 | 55,48 | 54,62 | 55,48 | 1,28% | 2.661,00 |
| 04.09.2026 | 55,12 | 55,23 | 54,50 | 54,78 | -0,63% | 374,00 |
| 03.09.2026 | 54,90 | 55,15 | 54,06 | 55,13 | 0,69% | 1.658,00 |
| 02.09.2026 | 55,18 | 55,33 | 54,52 | 54,75 | -0,89% | 221,00 |
| 01.09.2026 | 55,87 | 56,58 | 55,10 | 55,24 | -1,55% | 2.005,00 |
| 31.08.2026 | 56,46 | 56,67 | 55,75 | 56,11 | -0,67% | 178,00 |
| 28.08.2026 | 56,39 | 56,94 | 56,33 | 56,49 | 0,43% | 483,00 |
| 27.08.2026 | 56,86 | 57,00 | 56,07 | 56,25 | -1,23% | 787,00 |
| 26.08.2026 | 56,80 | 57,24 | 56,60 | 56,95 | 0,62% | 147,00 |
| 25.08.2026 | 56,42 | 57,24 | 56,42 | 56,60 | 0,35% | 3.135,00 |
| 24.08.2026 | 55,86 | 56,58 | 55,49 | 56,40 | 1,04% | 2.633,00 |
| 21.08.2026 | 55,22 | 56,25 | 55,22 | 55,82 | 1,27% | 283,00 |
| 20.08.2026 | 55,24 | 55,66 | 55,03 | 55,12 | -0,24% | 977,00 |
| 19.08.2026 | 55,06 | 55,46 | 54,92 | 55,25 | 0,31% | 301,00 |
| 18.08.2026 | 54,46 | 55,45 | 54,32 | 55,08 | 1,14% | 485,00 |
| 17.08.2026 | 55,14 | 55,36 | 54,22 | 54,46 | -1,29% | 2.610,00 |
| 14.08.2026 | 55,48 | 55,70 | 54,56 | 55,17 | -0,27% | 277,00 |
| 13.08.2026 | 55,32 | 55,58 | 54,26 | 55,32 | 0,05% | 882,00 |
| 12.08.2026 | 55,32 | 55,68 | 54,97 | 55,29 | -0,05% | 26,00 |
| 11.08.2026 | 55,10 | 55,54 | 55,00 | 55,32 | 0,45% | 3.821,00 |
| 10.08.2026 | 55,37 | 55,37 | 54,74 | 55,07 | -0,61% | 1.917,00 |
| 07.08.2026 | 55,23 | 55,84 | 54,72 | 55,41 | 0,49% | 740,00 |
| 06.08.2026 | 55,48 | 56,04 | 55,05 | 55,14 | -0,52% | 799,00 |
| 05.08.2026 | 57,75 | 58,42 | 55,17 | 55,43 | -4,32% | 8.672,00 |
| 04.08.2026 | 57,50 | 58,04 | 57,42 | 57,93 | 0,68% | 389,00 |
| 03.08.2026 | 57,86 | 58,31 | 57,28 | 57,54 | -0,59% | 307,00 |
| 31.07.2026 | 57,62 | 58,19 | 57,44 | 57,88 | 0,52% | 350,00 |
| 30.07.2026 | 57,16 | 58,08 | 56,95 | 57,58 | 0,35% | 497,00 |
| 29.07.2026 | 57,42 | 57,64 | 57,00 | 57,38 | -0,42% | 669,00 |
| 28.07.2026 | 57,12 | 57,82 | 57,00 | 57,62 | 1,05% | 636,00 |
| 27.07.2026 | 57,52 | 57,89 | 56,65 | 57,02 | -0,14% | 2.402,00 |
| 24.07.2026 | 56,38 | 57,22 | 56,15 | 57,10 | 1,58% | 1.374,00 |
| 23.07.2026 | 56,96 | 57,28 | 56,00 | 56,21 | -1,82% | 627,00 |
| 22.07.2026 | 57,14 | 57,25 | 56,23 | 57,25 | 0,51% | 2.330,00 |
| 21.07.2026 | 56,02 | 57,04 | 56,02 | 56,96 | 1,62% | 4.733,00 |
| 20.07.2026 | 56,74 | 56,90 | 55,92 | 56,05 | -1,44% | 1.311,00 |
| 17.07.2026 | 56,97 | 57,44 | 56,13 | 56,87 | 0,18% | 4.887,00 |
| 16.07.2026 | 57,77 | 57,86 | 56,54 | 56,77 | -1,58% | 2.377,00 |
| 15.07.2026 | 57,21 | 57,75 | 56,70 | 57,68 | 0,93% | 3.361,00 |
| 14.07.2026 | 56,56 | 57,36 | 56,32 | 57,15 | 0,47% | 6.691,00 |
| 13.07.2026 | 56,24 | 57,06 | 55,59 | 56,88 | 0,94% | 1.772,00 |
| 10.07.2026 | 56,53 | 56,86 | 56,09 | 56,35 | -0,18% | 835,00 |
| 09.07.2026 | 55,50 | 56,71 | 55,37 | 56,45 | 1,91% | 1.993,00 |
| 08.07.2026 | 56,49 | 56,65 | 55,03 | 55,39 | -2,14% | 726,00 |
| 07.07.2026 | 55,68 | 57,38 | 54,72 | 56,60 | 1,56% | 2.125,00 |
| 06.07.2026 | 55,88 | 56,42 | 55,40 | 55,73 | -0,29% | 2.283,00 |
| 03.07.2026 | 55,51 | 56,16 | 55,32 | 55,89 | 0,36% | 3.041,00 |
| 02.07.2026 | 53,69 | 55,90 | 53,49 | 55,69 | 3,96% | 6.644,00 |
| 01.07.2026 | 53,14 | 53,79 | 52,81 | 53,57 | 0,98% | 827,00 |
| 30.06.2026 | 52,58 | 53,43 | 52,31 | 53,05 | 1,38% | 146,00 |
| 29.06.2026 | 52,13 | 52,49 | 51,96 | 52,33 | 0,27% | 454,00 |
| 26.06.2026 | 52,94 | 53,42 | 52,15 | 52,19 | -1,32% | 2.635,00 |
| 25.06.2026 | 51,12 | 52,99 | 51,01 | 52,89 | 3,36% | 555,00 |
| 24.06.2026 | 51,01 | 51,49 | 50,24 | 51,17 | 0,29% | 2.216,00 |
| 23.06.2026 | 51,16 | 51,88 | 50,82 | 51,02 | -0,89% | 6.418,00 |
| 22.06.2026 | 51,29 | 51,76 | 51,07 | 51,48 | 0,35% | 173,00 |
| 19.06.2026 | 52,01 | 52,23 | 51,26 | 51,30 | -1,65% | 7.491,00 |