46,855€
-0,27%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,82 | 46,96 | 45,66 | 46,39 | -0,95% | 75.059,00 |
| 04.05.2026 | 50,45 | 50,47 | 46,16 | 46,84 | -6,98% | 68.359,00 |
| 30.04.2026 | 47,33 | 50,47 | 46,90 | 50,35 | 8,14% | 38.902,00 |
| 29.04.2026 | 48,04 | 48,04 | 46,44 | 46,56 | -2,80% | 30.444,00 |
| 28.04.2026 | 47,60 | 48,17 | 47,43 | 47,90 | 0,60% | 9.819,00 |
| 27.04.2026 | 47,86 | 48,16 | 47,42 | 47,62 | -0,80% | 27.543,00 |
| 24.04.2026 | 47,78 | 48,17 | 47,22 | 48,00 | 0,63% | 8.086,00 |
| 23.04.2026 | 48,34 | 48,67 | 47,19 | 47,70 | -2,16% | 13.721,00 |
| 22.04.2026 | 49,20 | 49,56 | 48,47 | 48,76 | 0,10% | 8.339,00 |
| 21.04.2026 | 49,93 | 50,17 | 48,70 | 48,71 | -2,12% | 5.901,00 |
| 20.04.2026 | 49,38 | 49,90 | 49,25 | 49,76 | -0,36% | 9.642,00 |
| 17.04.2026 | 48,60 | 50,27 | 48,46 | 49,94 | 2,69% | 16.151,00 |
| 16.04.2026 | 48,34 | 48,72 | 47,92 | 48,63 | 0,90% | 15.573,00 |
| 15.04.2026 | 48,62 | 48,87 | 48,14 | 48,20 | -1,02% | 24.839,00 |
| 14.04.2026 | 48,58 | 48,89 | 48,46 | 48,69 | 0,08% | 8.532,00 |
| 13.04.2026 | 48,40 | 48,66 | 47,81 | 48,65 | -0,88% | 11.525,00 |
| 10.04.2026 | 48,79 | 49,54 | 48,38 | 49,08 | 0,60% | 11.731,00 |
| 09.04.2026 | 47,93 | 48,82 | 47,79 | 48,79 | 1,23% | 13.532,00 |
| 08.04.2026 | 48,21 | 48,54 | 47,36 | 48,19 | 3,92% | 32.195,00 |
| 07.04.2026 | 46,10 | 46,90 | 45,67 | 46,37 | 0,36% | 18.082,00 |
| 02.04.2026 | 45,72 | 46,22 | 45,28 | 46,21 | -1,08% | 22.207,00 |
| 01.04.2026 | 45,78 | 46,75 | 45,45 | 46,71 | 3,18% | 27.094,00 |
| 31.03.2026 | 44,93 | 45,31 | 44,58 | 45,27 | 1,79% | 8.662,00 |
| 30.03.2026 | 43,80 | 44,78 | 43,68 | 44,48 | 1,79% | 13.271,00 |
| 27.03.2026 | 44,82 | 44,97 | 43,69 | 43,70 | -2,32% | 13.233,00 |
| 26.03.2026 | 44,67 | 45,07 | 44,50 | 44,74 | -0,42% | 9.018,00 |
| 25.03.2026 | 45,24 | 45,50 | 44,68 | 44,93 | -0,12% | 12.640,00 |
| 24.03.2026 | 44,43 | 45,01 | 44,25 | 44,98 | 0,50% | 13.578,00 |
| 23.03.2026 | 43,22 | 45,24 | 42,65 | 44,76 | 2,72% | 29.565,00 |
| 20.03.2026 | 44,74 | 45,14 | 43,45 | 43,57 | -2,88% | 21.685,00 |
| 19.03.2026 | 44,62 | 45,11 | 43,69 | 44,86 | 0,17% | 40.318,00 |
| 18.03.2026 | 45,01 | 45,78 | 44,72 | 44,79 | 0,35% | 27.319,00 |
| 17.03.2026 | 44,96 | 45,11 | 44,54 | 44,63 | -1,26% | 18.272,00 |
| 16.03.2026 | 45,17 | 45,33 | 44,72 | 45,20 | 0,58% | 9.573,00 |
| 13.03.2026 | 45,79 | 45,84 | 44,82 | 44,94 | -1,98% | 20.196,00 |
| 12.03.2026 | 45,82 | 46,22 | 45,48 | 45,85 | -0,66% | 27.739,00 |
| 11.03.2026 | 46,56 | 46,57 | 45,66 | 46,16 | -0,77% | 9.992,00 |
| 10.03.2026 | 46,33 | 47,38 | 46,18 | 46,52 | -0,26% | 22.481,00 |
| 09.03.2026 | 44,98 | 46,71 | 44,63 | 46,64 | 0,83% | 27.896,00 |
| 06.03.2026 | 47,31 | 47,50 | 45,84 | 46,25 | 1,07% | 28.052,00 |
| 05.03.2026 | 47,45 | 48,28 | 45,04 | 45,76 | -5,01% | 121.094,00 |
| 04.03.2026 | 46,90 | 48,29 | 46,87 | 48,18 | 1,49% | 27.034,00 |
| 03.03.2026 | 47,77 | 48,03 | 46,35 | 47,47 | -2,12% | 42.189,00 |
| 02.03.2026 | 48,83 | 49,30 | 48,30 | 48,50 | -2,79% | 58.807,00 |
| 27.02.2026 | 49,70 | 50,15 | 49,38 | 49,89 | 0,16% | 23.512,00 |
| 26.02.2026 | 49,39 | 49,87 | 49,12 | 49,81 | 0,62% | 15.054,00 |
| 25.02.2026 | 49,15 | 49,51 | 49,12 | 49,51 | 0,67% | 7.774,00 |
| 24.02.2026 | 49,42 | 49,59 | 48,98 | 49,18 | -0,26% | 11.575,00 |
| 23.02.2026 | 49,48 | 50,05 | 49,28 | 49,31 | -1,18% | 13.062,00 |
| 20.02.2026 | 49,88 | 49,98 | 49,35 | 49,90 | 0,30% | 14.349,00 |
| 19.02.2026 | 49,62 | 50,07 | 49,22 | 49,75 | 0,22% | 14.745,00 |
| 18.02.2026 | 49,43 | 49,87 | 49,30 | 49,64 | 0,49% | 39.272,00 |
| 17.02.2026 | 48,80 | 49,55 | 48,71 | 49,40 | 0,91% | 18.664,00 |
| 16.02.2026 | 49,20 | 49,56 | 48,90 | 48,95 | -0,70% | 12.149,00 |
| 13.02.2026 | 48,78 | 49,41 | 48,54 | 49,30 | 0,96% | 18.707,00 |
| 12.02.2026 | 51,42 | 51,74 | 48,58 | 48,83 | -4,84% | 36.173,00 |
| 11.02.2026 | 51,01 | 51,39 | 50,45 | 51,31 | 0,71% | 44.127,00 |
| 10.02.2026 | 50,34 | 51,18 | 50,24 | 50,95 | 1,51% | 34.561,00 |
| 09.02.2026 | 49,80 | 51,13 | 49,72 | 50,19 | 0,91% | 35.071,00 |
| 06.02.2026 | 49,46 | 49,79 | 49,30 | 49,74 | 0,60% | 15.101,00 |
| 05.02.2026 | 49,38 | 49,56 | 48,73 | 49,44 | 0,09% | 16.141,00 |
| 04.02.2026 | 48,25 | 49,79 | 48,03 | 49,40 | 2,44% | 30.995,00 |
| 03.02.2026 | 47,66 | 48,69 | 47,47 | 48,22 | 1,37% | 22.236,00 |
| 02.02.2026 | 46,88 | 47,68 | 46,88 | 47,57 | 0,65% | 13.922,00 |
| 30.01.2026 | 47,10 | 47,37 | 46,82 | 47,27 | 0,24% | 8.467,00 |
| 29.01.2026 | 46,38 | 47,53 | 46,38 | 47,15 | 1,64% | 23.646,00 |
| 28.01.2026 | 47,01 | 47,01 | 46,12 | 46,39 | -1,31% | 12.994,00 |
| 27.01.2026 | 46,34 | 47,05 | 46,06 | 47,01 | 1,49% | 25.498,00 |
| 26.01.2026 | 45,95 | 46,49 | 45,91 | 46,32 | 0,70% | 64.086,00 |
| 23.01.2026 | 46,73 | 46,77 | 45,91 | 46,00 | -1,54% | 11.064,00 |
| 22.01.2026 | 46,85 | 47,07 | 46,24 | 46,72 | -0,19% | 9.295,00 |
| 21.01.2026 | 45,98 | 46,81 | 45,74 | 46,81 | 1,73% | 7.795,00 |
| 20.01.2026 | 46,03 | 46,50 | 45,85 | 46,01 | -0,40% | 17.509,00 |
| 19.01.2026 | 46,77 | 47,00 | 45,77 | 46,20 | -3,72% | 32.734,00 |
| 16.01.2026 | 48,03 | 48,41 | 47,82 | 47,98 | -0,24% | 10.936,00 |
| 15.01.2026 | 47,81 | 48,26 | 47,12 | 48,10 | 0,63% | 15.236,00 |
| 14.01.2026 | 46,77 | 47,80 | 46,69 | 47,80 | 0,20% | 26.846,00 |
| 13.01.2026 | 48,38 | 48,43 | 47,39 | 47,70 | -1,51% | 22.834,00 |
| 12.01.2026 | 47,88 | 48,43 | 47,77 | 48,43 | 0,90% | 10.632,00 |
| 09.01.2026 | 48,03 | 48,38 | 47,91 | 48,00 | -0,10% | 6.486,00 |
| 08.01.2026 | 48,07 | 48,19 | 47,51 | 48,05 | -0,39% | 10.230,00 |
| 07.01.2026 | 48,33 | 48,47 | 48,08 | 48,24 | -0,31% | 8.783,00 |
| 06.01.2026 | 47,45 | 48,53 | 47,34 | 48,39 | 2,13% | 22.244,00 |
| 05.01.2026 | 46,95 | 47,47 | 46,61 | 47,38 | 1,03% | 36.440,00 |
| 02.01.2026 | 46,87 | 47,07 | 46,47 | 46,90 | 0,07% | 14.546,00 |
| 30.12.2025 | 46,66 | 46,87 | 46,51 | 46,86 | 0,49% | 4.638,00 |
| 29.12.2025 | 46,56 | 46,84 | 46,37 | 46,63 | 0,19% | 8.876,00 |
| 23.12.2025 | 46,53 | 46,72 | 46,36 | 46,54 | -0,02% | 5.727,00 |
| 22.12.2025 | 46,48 | 46,87 | 46,39 | 46,55 | -0,28% | 7.426,00 |
| 19.12.2025 | 46,61 | 47,12 | 46,47 | 46,68 | -0,19% | 6.037,00 |
| 18.12.2025 | 46,14 | 46,77 | 46,01 | 46,77 | 1,37% | 10.004,00 |
| 17.12.2025 | 46,46 | 46,64 | 46,02 | 46,14 | -1,09% | 20.215,00 |
| 16.12.2025 | 46,76 | 47,48 | 46,33 | 46,65 | -0,66% | 18.734,00 |
| 15.12.2025 | 47,06 | 47,47 | 46,57 | 46,96 | -0,06% | 14.366,00 |
| 12.12.2025 | 47,08 | 47,33 | 46,79 | 46,99 | 0,04% | 17.852,00 |
| 11.12.2025 | 45,69 | 47,07 | 45,57 | 46,97 | 2,49% | 15.653,00 |
| 10.12.2025 | 45,78 | 46,15 | 45,58 | 45,83 | -0,09% | 15.618,00 |
| 09.12.2025 | 45,90 | 46,06 | 45,60 | 45,87 | 0,04% | 12.470,00 |
| 08.12.2025 | 45,37 | 45,97 | 45,22 | 45,85 | 0,88% | 14.672,00 |
| 05.12.2025 | 45,45 | 45,76 | 45,44 | 45,45 | -0,05% | 12.017,00 |