33,595€
-0,69%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,73 | 33,84 | 33,41 | 33,61 | -0,67% | 78.241,00 |
| 20.12.2024 | 33,50 | 34,10 | 33,23 | 33,83 | 1,23% | 193.341,00 |
| 19.12.2024 | 33,50 | 33,85 | 33,34 | 33,42 | -0,27% | 165.023,00 |
| 18.12.2024 | 33,99 | 34,13 | 33,34 | 33,51 | -1,30% | 223.602,00 |
| 17.12.2024 | 35,01 | 35,01 | 33,90 | 33,95 | -2,72% | 273.070,00 |
| 16.12.2024 | 35,11 | 35,34 | 34,81 | 34,90 | -1,27% | 121.850,00 |
| 13.12.2024 | 35,26 | 35,55 | 35,20 | 35,35 | 0,26% | 100.898,00 |
| 12.12.2024 | 35,71 | 35,95 | 35,13 | 35,26 | -2,00% | 156.483,00 |
| 11.12.2024 | 35,71 | 36,00 | 35,70 | 35,98 | 0,64% | 85.929,00 |
| 10.12.2024 | 35,85 | 36,04 | 35,56 | 35,75 | 0,14% | 112.172,00 |
| 09.12.2024 | 35,69 | 35,93 | 35,41 | 35,70 | 0,00% | 128.475,00 |
| 06.12.2024 | 35,22 | 35,88 | 35,22 | 35,70 | 1,08% | 114.367,00 |
| 05.12.2024 | 34,79 | 35,53 | 34,77 | 35,32 | 1,64% | 164.919,00 |
| 04.12.2024 | 34,99 | 35,23 | 34,63 | 34,75 | -0,46% | 132.075,00 |
| 03.12.2024 | 35,13 | 35,46 | 34,91 | 34,91 | -0,65% | 104.173,00 |
| 02.12.2024 | 34,76 | 35,23 | 34,55 | 35,14 | 1,18% | 122.292,00 |
| 29.11.2024 | 34,61 | 34,87 | 34,40 | 34,73 | -0,03% | 112.033,00 |
| 28.11.2024 | 34,51 | 34,89 | 34,50 | 34,74 | 0,72% | 84.104,00 |
| 27.11.2024 | 34,46 | 34,63 | 34,32 | 34,49 | -0,32% | 76.316,00 |
| 26.11.2024 | 34,91 | 35,13 | 34,40 | 34,60 | -1,98% | 93.564,00 |
| 25.11.2024 | 34,56 | 35,39 | 34,51 | 35,30 | 0,09% | 149.427,00 |
| 22.11.2024 | 34,60 | 35,27 | 34,58 | 35,27 | 1,79% | 165.983,00 |
| 21.11.2024 | 34,88 | 35,08 | 34,45 | 34,65 | -0,97% | 95.378,00 |
| 20.11.2024 | 35,21 | 35,40 | 34,71 | 34,99 | -0,06% | 75.281,00 |
| 19.11.2024 | 35,58 | 35,75 | 34,61 | 35,01 | -1,30% | 103.141,00 |
| 18.11.2024 | 35,25 | 35,74 | 35,20 | 35,47 | 0,71% | 86.506,00 |
| 15.11.2024 | 34,96 | 35,44 | 34,84 | 35,22 | 0,57% | 84.847,00 |
| 14.11.2024 | 34,33 | 35,11 | 34,10 | 35,02 | 1,36% | 156.230,00 |
| 13.11.2024 | 34,50 | 34,82 | 34,04 | 34,55 | -1,12% | 155.844,00 |
| 12.11.2024 | 35,30 | 35,47 | 34,73 | 34,94 | -1,66% | 203.235,00 |
| 11.11.2024 | 35,75 | 35,79 | 35,37 | 35,53 | 0,65% | 149.583,00 |
| 08.11.2024 | 35,50 | 35,63 | 35,18 | 35,30 | -0,23% | 94.482,00 |
| 07.11.2024 | 34,69 | 35,61 | 34,56 | 35,38 | 2,25% | 252.917,00 |
| 06.11.2024 | 36,01 | 36,20 | 34,13 | 34,60 | -4,10% | 506.606,00 |
| 05.11.2024 | 37,15 | 37,40 | 35,33 | 36,08 | -2,59% | 457.250,00 |
| 04.11.2024 | 37,49 | 37,86 | 37,04 | 37,04 | -1,23% | 81.586,00 |
| 01.11.2024 | 36,97 | 37,59 | 36,89 | 37,50 | 1,00% | 46.381,00 |
| 31.10.2024 | 37,03 | 37,34 | 36,67 | 37,13 | -0,16% | 85.252,00 |
| 30.10.2024 | 37,93 | 37,93 | 36,08 | 37,19 | -2,08% | 174.813,00 |
| 29.10.2024 | 37,98 | 38,23 | 37,81 | 37,98 | -0,05% | 58.163,00 |
| 28.10.2024 | 37,83 | 38,28 | 37,72 | 38,00 | 0,90% | 92.857,00 |
| 25.10.2024 | 37,71 | 37,86 | 37,42 | 37,66 | -0,42% | 79.268,00 |
| 24.10.2024 | 37,01 | 38,26 | 37,01 | 37,82 | 2,27% | 125.046,00 |
| 23.10.2024 | 37,63 | 37,90 | 36,86 | 36,98 | -1,99% | 169.689,00 |
| 22.10.2024 | 37,76 | 37,84 | 37,29 | 37,73 | 0,29% | 104.146,00 |
| 21.10.2024 | 37,75 | 38,08 | 37,56 | 37,62 | -1,10% | 90.988,00 |
| 18.10.2024 | 37,83 | 38,10 | 37,82 | 38,04 | 0,11% | 69.122,00 |
| 17.10.2024 | 38,12 | 38,18 | 37,74 | 38,00 | 0,18% | 97.908,00 |
| 16.10.2024 | 37,86 | 38,11 | 37,77 | 37,93 | 0,24% | 68.129,00 |
| 15.10.2024 | 38,04 | 38,31 | 37,77 | 37,84 | -0,58% | 96.209,00 |
| 14.10.2024 | 37,67 | 38,24 | 37,65 | 38,06 | 1,06% | 82.733,00 |
| 11.10.2024 | 37,61 | 37,90 | 37,51 | 37,66 | 0,40% | 89.771,00 |
| 10.10.2024 | 38,55 | 38,60 | 37,35 | 37,51 | -2,60% | 167.614,00 |
| 09.10.2024 | 38,16 | 38,61 | 38,02 | 38,51 | 1,08% | 58.340,00 |
| 08.10.2024 | 38,01 | 38,35 | 37,59 | 38,10 | 0,11% | 134.975,00 |
| 07.10.2024 | 38,39 | 38,47 | 38,03 | 38,06 | -0,83% | 73.835,00 |
| 04.10.2024 | 38,59 | 38,59 | 37,91 | 38,38 | -0,05% | 115.403,00 |
| 03.10.2024 | 38,41 | 38,72 | 38,25 | 38,40 | -0,52% | 23.843,00 |
| 02.10.2024 | 39,21 | 39,22 | 38,23 | 38,60 | -1,40% | 140.964,00 |
| 01.10.2024 | 40,07 | 40,27 | 38,91 | 39,15 | -1,90% | 140.362,00 |
| 30.09.2024 | 40,10 | 40,30 | 39,74 | 39,91 | -0,05% | 89.168,00 |
| 27.09.2024 | 39,59 | 40,19 | 39,33 | 39,93 | 0,86% | 127.858,00 |
| 26.09.2024 | 38,79 | 39,64 | 38,65 | 39,59 | 2,56% | 138.887,00 |
| 25.09.2024 | 38,19 | 38,60 | 38,05 | 38,60 | 0,57% | 72.108,00 |
| 24.09.2024 | 38,21 | 38,99 | 38,07 | 38,38 | 0,73% | 123.795,00 |
| 23.09.2024 | 38,06 | 38,51 | 37,62 | 38,10 | 0,26% | 114.588,00 |
| 20.09.2024 | 38,87 | 38,98 | 37,92 | 38,00 | -4,04% | 179.862,00 |
| 19.09.2024 | 40,09 | 40,13 | 39,29 | 39,60 | -0,68% | 94.490,00 |
| 18.09.2024 | 39,73 | 40,19 | 39,65 | 39,87 | 0,43% | 85.151,00 |
| 17.09.2024 | 39,76 | 40,20 | 39,54 | 39,70 | -0,18% | 54.525,00 |
| 16.09.2024 | 39,79 | 39,86 | 39,54 | 39,77 | -0,30% | 45.786,00 |
| 13.09.2024 | 40,32 | 40,80 | 39,28 | 39,89 | -0,77% | 93.310,00 |
| 12.09.2024 | 39,69 | 40,41 | 39,55 | 40,20 | 1,93% | 127.685,00 |
| 11.09.2024 | 39,02 | 39,64 | 38,95 | 39,44 | 0,51% | 64.679,00 |
| 10.09.2024 | 39,60 | 39,85 | 39,02 | 39,24 | 0,26% | 106.904,00 |
| 09.09.2024 | 38,51 | 39,14 | 38,51 | 39,14 | 2,19% | 44.781,00 |
| 06.09.2024 | 38,94 | 39,00 | 38,30 | 38,30 | -2,00% | 53.839,00 |
| 05.09.2024 | 39,15 | 39,55 | 38,78 | 39,08 | 0,05% | 61.910,00 |
| 04.09.2024 | 38,81 | 39,28 | 38,67 | 39,06 | -0,46% | 67.610,00 |
| 03.09.2024 | 39,30 | 39,93 | 39,04 | 39,24 | -1,23% | 72.305,00 |
| 02.09.2024 | 39,20 | 39,85 | 38,96 | 39,73 | 1,64% | 64.031,00 |
| 30.08.2024 | 38,96 | 39,44 | 38,61 | 39,09 | 1,19% | 100.581,00 |
| 29.08.2024 | 38,59 | 38,99 | 38,36 | 38,63 | 0,05% | 66.038,00 |
| 28.08.2024 | 38,38 | 38,71 | 38,30 | 38,61 | 0,31% | 63.983,00 |
| 27.08.2024 | 38,26 | 38,75 | 38,26 | 38,49 | 0,39% | 54.377,00 |
| 26.08.2024 | 38,28 | 38,49 | 38,16 | 38,34 | 0,34% | 43.823,00 |
| 23.08.2024 | 37,98 | 38,39 | 37,98 | 38,21 | 0,37% | 47.158,00 |
| 22.08.2024 | 37,89 | 38,16 | 37,79 | 38,07 | 0,50% | 44.637,00 |
| 21.08.2024 | 37,82 | 38,17 | 37,79 | 37,88 | 0,19% | 41.993,00 |
| 20.08.2024 | 38,16 | 38,46 | 37,80 | 37,81 | -0,63% | 86.003,00 |
| 19.08.2024 | 37,85 | 38,37 | 37,67 | 38,05 | 0,42% | 71.771,00 |
| 16.08.2024 | 37,69 | 37,89 | 37,38 | 37,89 | 0,93% | 74.708,00 |
| 15.08.2024 | 36,67 | 37,87 | 36,44 | 37,54 | 3,22% | 95.098,00 |
| 14.08.2024 | 36,24 | 36,61 | 35,93 | 36,37 | 0,66% | 77.840,00 |
| 13.08.2024 | 36,22 | 36,25 | 35,83 | 36,13 | -0,14% | 97.018,00 |
| 12.08.2024 | 36,40 | 36,47 | 35,92 | 36,18 | -0,44% | 76.534,00 |
| 09.08.2024 | 36,44 | 36,59 | 35,96 | 36,34 | -0,55% | 95.355,00 |
| 08.08.2024 | 36,80 | 36,96 | 36,16 | 36,54 | -1,27% | 82.493,00 |
| 07.08.2024 | 37,00 | 37,24 | 36,35 | 37,01 | 0,82% | 91.662,00 |
| 06.08.2024 | 37,01 | 37,48 | 36,27 | 36,71 | 0,05% | 142.405,00 |