46,145€
-0,64%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 46,39 | 46,70 | 46,03 | 46,14 | -0,66% | 134.543,00 |
| 16.12.2025 | 46,57 | 47,48 | 46,24 | 46,44 | -0,54% | 93.300,00 |
| 15.12.2025 | 46,90 | 47,31 | 46,60 | 46,69 | -0,36% | 86.845,00 |
| 12.12.2025 | 47,02 | 47,31 | 46,78 | 46,86 | -0,34% | 106.883,00 |
| 11.12.2025 | 45,67 | 47,05 | 45,41 | 47,02 | 2,78% | 192.077,00 |
| 10.12.2025 | 45,79 | 46,16 | 45,46 | 45,75 | -0,31% | 68.775,00 |
| 09.12.2025 | 45,75 | 46,01 | 45,61 | 45,89 | 0,59% | 82.803,00 |
| 08.12.2025 | 45,00 | 45,96 | 45,00 | 45,62 | 0,55% | 86.868,00 |
| 05.12.2025 | 45,49 | 45,76 | 45,37 | 45,37 | -0,07% | 64.280,00 |
| 04.12.2025 | 45,10 | 45,69 | 45,10 | 45,40 | 0,87% | 76.320,00 |
| 03.12.2025 | 45,01 | 45,25 | 44,61 | 45,01 | -0,18% | 40.673,00 |
| 02.12.2025 | 45,59 | 45,60 | 45,01 | 45,09 | -0,40% | 65.653,00 |
| 01.12.2025 | 44,93 | 45,59 | 44,61 | 45,27 | 0,76% | 134.421,00 |
| 28.11.2025 | 44,85 | 45,11 | 44,60 | 44,93 | 0,36% | 61.119,00 |
| 27.11.2025 | 44,90 | 45,15 | 44,66 | 44,77 | 0,36% | 109.418,00 |
| 26.11.2025 | 44,29 | 44,90 | 44,29 | 44,61 | 0,84% | 106.401,00 |
| 25.11.2025 | 43,79 | 44,29 | 43,37 | 44,24 | 1,17% | 66.370,00 |
| 24.11.2025 | 43,06 | 44,04 | 43,06 | 43,73 | 1,09% | 86.985,00 |
| 21.11.2025 | 42,04 | 43,70 | 42,03 | 43,26 | 3,72% | 84.977,00 |
| 20.11.2025 | 43,01 | 43,19 | 41,71 | 41,71 | -2,98% | 50.341,00 |
| 19.11.2025 | 41,91 | 43,07 | 41,86 | 42,99 | 2,60% | 70.407,00 |
| 18.11.2025 | 42,52 | 42,67 | 41,86 | 41,90 | -2,51% | 96.330,00 |
| 17.11.2025 | 43,76 | 43,99 | 42,70 | 42,98 | -2,10% | 119.443,00 |
| 14.11.2025 | 44,43 | 44,55 | 43,32 | 43,90 | -1,26% | 86.845,00 |
| 13.11.2025 | 44,60 | 45,07 | 44,12 | 44,46 | -1,00% | 164.987,00 |
| 12.11.2025 | 44,52 | 45,73 | 44,10 | 44,91 | 0,49% | 286.495,00 |
| 11.11.2025 | 44,01 | 44,71 | 43,82 | 44,69 | 1,48% | 179.758,00 |
| 10.11.2025 | 43,20 | 44,04 | 43,20 | 44,04 | 2,13% | 264.799,00 |
| 07.11.2025 | 43,00 | 43,58 | 42,00 | 43,12 | -0,21% | 301.477,00 |
| 06.11.2025 | 40,51 | 43,47 | 40,51 | 43,21 | 8,87% | 991.422,00 |
| 05.11.2025 | 39,00 | 40,08 | 38,90 | 39,69 | 1,77% | 62.566,00 |
| 04.11.2025 | 39,40 | 39,49 | 38,78 | 39,00 | -1,64% | 59.192,00 |
| 03.11.2025 | 39,66 | 39,92 | 39,60 | 39,65 | -0,15% | 68.436,00 |
| 31.10.2025 | 39,74 | 39,90 | 39,51 | 39,71 | 0,25% | 49.473,00 |
| 30.10.2025 | 39,72 | 39,99 | 39,34 | 39,61 | -0,98% | 55.847,00 |
| 29.10.2025 | 40,20 | 40,40 | 39,59 | 40,00 | 0,13% | 45.064,00 |
| 28.10.2025 | 39,69 | 40,90 | 39,46 | 39,95 | 0,66% | 137.217,00 |
| 27.10.2025 | 39,32 | 39,88 | 39,13 | 39,69 | 1,80% | 75.639,00 |
| 24.10.2025 | 39,12 | 39,39 | 38,90 | 38,99 | -0,08% | 39.642,00 |
| 23.10.2025 | 39,36 | 39,55 | 39,02 | 39,02 | -0,79% | 66.955,00 |
| 22.10.2025 | 39,53 | 39,80 | 39,02 | 39,33 | -0,41% | 48.179,00 |
| 21.10.2025 | 39,89 | 39,94 | 39,49 | 39,49 | -0,78% | 40.039,00 |
| 20.10.2025 | 39,56 | 39,93 | 39,28 | 39,80 | 1,12% | 84.239,00 |
| 17.10.2025 | 38,81 | 39,54 | 38,61 | 39,36 | 1,36% | 84.460,00 |
| 16.10.2025 | 38,51 | 39,24 | 38,51 | 38,83 | 0,62% | 72.121,00 |
| 15.10.2025 | 38,79 | 38,85 | 38,40 | 38,59 | 0,29% | 45.624,00 |
| 14.10.2025 | 38,46 | 38,98 | 38,40 | 38,48 | -0,57% | 43.669,00 |
| 13.10.2025 | 38,46 | 38,89 | 38,46 | 38,70 | 1,84% | 62.273,00 |
| 10.10.2025 | 38,94 | 39,40 | 37,91 | 38,00 | -2,09% | 156.342,00 |
| 09.10.2025 | 38,86 | 39,15 | 38,70 | 38,81 | 0,13% | 105.058,00 |
| 08.10.2025 | 38,66 | 38,99 | 38,40 | 38,76 | 0,44% | 59.754,00 |
| 07.10.2025 | 39,29 | 39,29 | 38,55 | 38,59 | -1,35% | 67.176,00 |
| 06.10.2025 | 38,98 | 39,39 | 38,70 | 39,12 | 0,59% | 123.503,00 |
| 03.10.2025 | 38,79 | 39,04 | 38,55 | 38,89 | 0,54% | 50.223,00 |
| 02.10.2025 | 38,39 | 38,79 | 38,01 | 38,68 | 0,76% | 81.336,00 |
| 01.10.2025 | 37,95 | 38,39 | 37,64 | 38,39 | 1,13% | 41.423,00 |
| 30.09.2025 | 38,01 | 38,27 | 37,74 | 37,96 | 0,18% | 59.984,00 |
| 29.09.2025 | 38,01 | 38,20 | 37,89 | 37,89 | -0,89% | 54.619,00 |
| 26.09.2025 | 37,82 | 38,34 | 37,82 | 38,23 | 0,76% | 40.375,00 |
| 25.09.2025 | 37,65 | 38,26 | 37,53 | 37,94 | 0,11% | 54.848,00 |
| 24.09.2025 | 37,49 | 38,06 | 37,41 | 37,90 | 1,66% | 50.310,00 |
| 23.09.2025 | 37,14 | 37,82 | 36,96 | 37,28 | 0,00% | 89.917,00 |
| 22.09.2025 | 37,47 | 37,56 | 36,75 | 37,28 | -0,75% | 167.704,00 |
| 19.09.2025 | 38,30 | 38,45 | 37,44 | 37,56 | -1,73% | 210.608,00 |
| 18.09.2025 | 38,50 | 38,57 | 38,00 | 38,22 | -0,23% | 87.941,00 |
| 17.09.2025 | 38,16 | 38,50 | 38,06 | 38,31 | -0,10% | 71.170,00 |
| 16.09.2025 | 38,47 | 38,54 | 38,01 | 38,35 | -0,13% | 71.746,00 |
| 15.09.2025 | 38,49 | 38,78 | 38,21 | 38,40 | 0,10% | 61.995,00 |
| 12.09.2025 | 38,59 | 38,74 | 38,19 | 38,36 | -0,57% | 54.980,00 |
| 11.09.2025 | 38,34 | 38,71 | 38,34 | 38,58 | 0,27% | 50.259,00 |
| 10.09.2025 | 38,79 | 38,90 | 38,22 | 38,48 | -0,90% | 67.509,00 |
| 09.09.2025 | 38,99 | 39,36 | 38,81 | 38,83 | -0,56% | 27.894,00 |
| 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 |