38,975€
-0,22%
Echtzeit-Aktienkurs DEUTSCHE POST AG NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE POST AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 39,15 | 39,33 | 38,84 | 39,05 | -0,04% | 30.475,00 |
| 05.09.2025 | 39,30 | 39,45 | 38,80 | 39,06 | -0,28% | 40.431,00 |
| 04.09.2025 | 38,56 | 39,22 | 38,50 | 39,17 | 1,32% | 59.154,00 |
| 03.09.2025 | 38,51 | 38,66 | 38,10 | 38,66 | -0,18% | 75.585,00 |
| 02.09.2025 | 39,14 | 39,31 | 38,19 | 38,73 | -1,20% | 145.331,00 |
| 01.09.2025 | 39,10 | 39,50 | 38,88 | 39,20 | 0,51% | 78.232,00 |
| 29.08.2025 | 38,99 | 39,19 | 38,72 | 39,00 | -0,20% | 80.063,00 |
| 28.08.2025 | 39,23 | 39,58 | 38,91 | 39,08 | -0,23% | 56.560,00 |
| 27.08.2025 | 39,09 | 39,55 | 39,02 | 39,17 | 0,38% | 47.772,00 |
| 26.08.2025 | 39,50 | 39,69 | 38,87 | 39,02 | -1,46% | 110.554,00 |
| 25.08.2025 | 40,17 | 40,17 | 39,48 | 39,60 | -1,76% | 120.713,00 |
| 22.08.2025 | 40,55 | 40,55 | 39,61 | 40,31 | -0,30% | 154.191,00 |
| 21.08.2025 | 41,55 | 41,56 | 40,31 | 40,43 | -2,13% | 75.661,00 |
| 20.08.2025 | 41,68 | 41,78 | 41,21 | 41,31 | -0,82% | 46.903,00 |
| 19.08.2025 | 40,89 | 42,00 | 40,75 | 41,65 | 1,86% | 78.353,00 |
| 18.08.2025 | 41,71 | 41,91 | 40,75 | 40,89 | -1,87% | 75.545,00 |
| 15.08.2025 | 41,69 | 42,25 | 41,67 | 41,67 | 0,14% | 134.143,00 |
| 14.08.2025 | 41,51 | 41,77 | 41,23 | 41,61 | -0,12% | 49.622,00 |
| 13.08.2025 | 41,64 | 41,77 | 41,29 | 41,66 | 0,14% | 77.494,00 |
| 12.08.2025 | 40,64 | 41,69 | 40,51 | 41,60 | 2,72% | 118.933,00 |
| 11.08.2025 | 40,99 | 41,17 | 40,35 | 40,50 | -1,20% | 74.121,00 |
| 08.08.2025 | 40,28 | 40,99 | 40,12 | 40,99 | 2,27% | 105.989,00 |
| 07.08.2025 | 39,11 | 40,65 | 38,84 | 40,08 | 2,95% | 129.474,00 |
| 06.08.2025 | 38,93 | 39,31 | 38,81 | 38,93 | 0,21% | 107.522,00 |
| 05.08.2025 | 39,75 | 41,77 | 38,58 | 38,85 | -1,30% | 337.513,00 |
| 04.08.2025 | 38,55 | 39,36 | 38,40 | 39,36 | 2,23% | 74.791,00 |
| 01.08.2025 | 39,19 | 39,21 | 38,11 | 38,50 | -2,31% | 146.057,00 |
| 31.07.2025 | 39,94 | 39,94 | 39,23 | 39,41 | -1,45% | 81.209,00 |
| 30.07.2025 | 39,97 | 40,17 | 39,50 | 39,99 | 0,48% | 81.626,00 |
| 29.07.2025 | 40,79 | 41,37 | 39,60 | 39,80 | -2,36% | 124.469,00 |
| 28.07.2025 | 41,12 | 41,58 | 40,70 | 40,76 | 0,12% | 161.567,00 |
| 25.07.2025 | 40,61 | 40,97 | 40,36 | 40,71 | 0,05% | 50.597,00 |
| 24.07.2025 | 40,71 | 41,22 | 40,55 | 40,69 | 0,72% | 167.660,00 |
| 23.07.2025 | 39,35 | 40,69 | 39,31 | 40,40 | 3,64% | 201.306,00 |
| 22.07.2025 | 38,76 | 39,06 | 38,52 | 38,98 | 0,46% | 84.998,00 |
| 21.07.2025 | 38,99 | 39,44 | 38,76 | 38,80 | -0,69% | 65.339,00 |
| 18.07.2025 | 39,15 | 39,61 | 38,98 | 39,07 | 0,13% | 57.357,00 |
| 17.07.2025 | 38,84 | 39,12 | 38,69 | 39,02 | 0,77% | 59.022,00 |
| 16.07.2025 | 38,68 | 39,00 | 38,44 | 38,72 | 0,28% | 91.450,00 |
| 15.07.2025 | 38,91 | 39,19 | 38,60 | 38,61 | -0,69% | 60.343,00 |
| 14.07.2025 | 39,01 | 39,24 | 38,70 | 38,88 | -1,02% | 79.967,00 |
| 11.07.2025 | 40,01 | 40,11 | 39,12 | 39,28 | -1,82% | 97.785,00 |
| 10.07.2025 | 40,00 | 40,37 | 39,83 | 40,01 | -0,15% | 86.962,00 |
| 09.07.2025 | 39,70 | 40,07 | 39,46 | 40,07 | 1,29% | 79.880,00 |
| 08.07.2025 | 39,08 | 39,73 | 38,73 | 39,56 | 2,12% | 120.602,00 |
| 07.07.2025 | 39,15 | 39,38 | 38,74 | 38,74 | -0,21% | 79.858,00 |
| 04.07.2025 | 39,26 | 39,57 | 38,74 | 38,82 | -1,75% | 48.992,00 |
| 03.07.2025 | 39,41 | 39,81 | 39,23 | 39,51 | 0,82% | 46.513,00 |
| 02.07.2025 | 38,55 | 39,44 | 38,49 | 39,19 | -0,23% | 78.568,00 |
| 01.07.2025 | 39,21 | 39,44 | 38,80 | 39,28 | 0,46% | 42.262,00 |
| 30.06.2025 | 39,80 | 39,94 | 39,09 | 39,10 | -1,81% | 90.835,00 |
| 27.06.2025 | 38,65 | 39,97 | 38,59 | 39,82 | 2,63% | 112.004,00 |
| 26.06.2025 | 38,39 | 38,89 | 38,39 | 38,80 | 0,73% | 87.776,00 |
| 25.06.2025 | 38,98 | 38,99 | 38,20 | 38,52 | -1,83% | 137.302,00 |
| 24.06.2025 | 40,47 | 40,74 | 39,02 | 39,24 | -2,32% | 216.560,00 |
| 23.06.2025 | 40,20 | 40,73 | 39,73 | 40,17 | -0,47% | 90.076,00 |
| 20.06.2025 | 40,43 | 40,93 | 40,35 | 40,36 | 0,32% | 55.606,00 |
| 19.06.2025 | 40,41 | 40,76 | 40,21 | 40,23 | -0,81% | 42.891,00 |
| 18.06.2025 | 40,09 | 40,82 | 40,09 | 40,56 | 0,85% | 108.367,00 |
| 17.06.2025 | 40,41 | 40,72 | 40,10 | 40,22 | -1,42% | 49.664,00 |
| 16.06.2025 | 40,60 | 41,13 | 40,49 | 40,80 | 0,69% | 89.711,00 |
| 13.06.2025 | 40,60 | 41,01 | 40,07 | 40,52 | -1,63% | 115.583,00 |
| 12.06.2025 | 40,70 | 41,62 | 40,40 | 41,19 | 1,70% | 104.808,00 |
| 11.06.2025 | 40,99 | 41,22 | 40,50 | 40,50 | -0,95% | 79.065,00 |
| 10.06.2025 | 40,69 | 41,22 | 40,56 | 40,89 | 0,96% | 95.287,00 |
| 09.06.2025 | 40,71 | 40,86 | 40,43 | 40,50 | -0,34% | 22.127,00 |
| 06.06.2025 | 40,36 | 40,88 | 40,16 | 40,64 | 1,35% | 102.650,00 |
| 05.06.2025 | 40,16 | 40,54 | 40,00 | 40,10 | -0,45% | 72.394,00 |
| 04.06.2025 | 39,99 | 40,66 | 39,86 | 40,28 | 1,74% | 248.760,00 |
| 03.06.2025 | 39,39 | 39,65 | 39,04 | 39,59 | 0,25% | 95.276,00 |
| 02.06.2025 | 39,14 | 39,49 | 38,60 | 39,49 | 0,51% | 94.646,00 |
| 30.05.2025 | 39,02 | 39,36 | 38,89 | 39,29 | 0,92% | 72.518,00 |
| 29.05.2025 | 38,96 | 39,50 | 38,90 | 38,93 | 0,41% | 114.618,00 |
| 28.05.2025 | 39,12 | 39,25 | 38,62 | 38,77 | -0,77% | 69.207,00 |
| 27.05.2025 | 38,60 | 39,12 | 38,41 | 39,07 | 0,98% | 102.642,00 |
| 26.05.2025 | 38,49 | 38,81 | 38,31 | 38,69 | 1,55% | 70.494,00 |
| 23.05.2025 | 38,61 | 38,87 | 37,39 | 38,10 | -1,80% | 124.683,00 |
| 22.05.2025 | 38,71 | 39,03 | 38,40 | 38,80 | 0,18% | 95.005,00 |
| 21.05.2025 | 39,17 | 39,19 | 38,60 | 38,73 | -0,41% | 77.522,00 |
| 20.05.2025 | 39,03 | 39,27 | 38,89 | 38,89 | -0,08% | 63.053,00 |
| 19.05.2025 | 38,43 | 39,14 | 38,41 | 38,92 | 0,26% | 73.893,00 |
| 16.05.2025 | 39,06 | 39,33 | 38,46 | 38,82 | -0,97% | 75.113,00 |
| 15.05.2025 | 38,95 | 39,22 | 38,81 | 39,20 | 0,62% | 160.137,00 |
| 14.05.2025 | 39,10 | 39,43 | 38,94 | 38,96 | -0,61% | 82.535,00 |
| 13.05.2025 | 38,86 | 39,34 | 38,82 | 39,20 | 0,26% | 97.882,00 |
| 12.05.2025 | 37,71 | 39,24 | 37,71 | 39,10 | 4,80% | 354.071,00 |
| 09.05.2025 | 37,53 | 37,92 | 37,21 | 37,31 | -0,48% | 90.873,00 |
| 08.05.2025 | 37,10 | 37,55 | 36,91 | 37,49 | 1,49% | 171.857,00 |
| 07.05.2025 | 37,19 | 37,40 | 36,51 | 36,94 | -0,70% | 140.161,00 |
| 06.05.2025 | 37,01 | 37,24 | 36,33 | 37,20 | 0,90% | 144.152,00 |
| 05.05.2025 | 36,47 | 37,40 | 36,25 | 36,87 | -3,96% | 300.747,00 |
| 02.05.2025 | 38,40 | 38,60 | 37,60 | 38,39 | 1,29% | 266.137,00 |
| 30.04.2025 | 37,29 | 38,53 | 37,10 | 37,90 | 1,91% | 320.263,00 |
| 29.04.2025 | 37,30 | 37,53 | 36,57 | 37,19 | -0,85% | 183.258,00 |
| 28.04.2025 | 37,37 | 37,65 | 37,09 | 37,51 | 0,83% | 178.497,00 |
| 25.04.2025 | 37,34 | 37,72 | 37,19 | 37,20 | 0,11% | 126.234,00 |
| 24.04.2025 | 36,96 | 37,40 | 36,48 | 37,16 | 0,49% | 124.507,00 |
| 23.04.2025 | 36,55 | 37,22 | 36,20 | 36,98 | 1,87% | 147.117,00 |
| 22.04.2025 | 35,70 | 36,49 | 35,29 | 36,30 | 0,92% | 189.910,00 |
| 17.04.2025 | 36,27 | 36,49 | 35,54 | 35,97 | 0,03% | 133.264,00 |