34,615€
-6,70%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,17 | 37,40 | 34,39 | 34,72 | -6,42% | 531.767,00 |
| 03.04.2025 | 38,50 | 38,50 | 36,90 | 37,10 | -5,89% | 324.989,00 |
| 02.04.2025 | 39,89 | 39,89 | 38,75 | 39,42 | -1,08% | 82.965,00 |
| 01.04.2025 | 39,66 | 40,09 | 39,56 | 39,85 | 0,61% | 81.500,00 |
| 31.03.2025 | 39,75 | 39,79 | 38,93 | 39,61 | -0,63% | 136.369,00 |
| 28.03.2025 | 40,00 | 40,33 | 39,55 | 39,86 | -0,05% | 65.817,00 |
| 27.03.2025 | 40,37 | 40,49 | 39,86 | 39,88 | -1,48% | 101.675,00 |
| 26.03.2025 | 41,54 | 41,71 | 40,26 | 40,48 | -2,15% | 67.777,00 |
| 25.03.2025 | 41,01 | 41,65 | 40,78 | 41,37 | 0,88% | 56.545,00 |
| 24.03.2025 | 41,09 | 41,71 | 40,91 | 41,01 | -0,15% | 64.296,00 |
| 21.03.2025 | 41,49 | 41,57 | 40,61 | 41,07 | -1,44% | 126.463,00 |
| 20.03.2025 | 42,81 | 43,00 | 41,46 | 41,67 | -2,69% | 100.949,00 |
| 19.03.2025 | 42,69 | 43,08 | 42,40 | 42,82 | 0,47% | 80.162,00 |
| 18.03.2025 | 42,51 | 43,08 | 42,39 | 42,62 | 0,26% | 87.437,00 |
| 17.03.2025 | 42,61 | 42,82 | 42,13 | 42,51 | -0,72% | 124.931,00 |
| 14.03.2025 | 41,78 | 43,00 | 41,36 | 42,82 | 3,36% | 124.955,00 |
| 13.03.2025 | 41,23 | 41,84 | 40,95 | 41,43 | -0,74% | 100.906,00 |
| 12.03.2025 | 42,20 | 42,50 | 41,31 | 41,74 | -0,17% | 108.604,00 |
| 11.03.2025 | 42,43 | 43,16 | 41,30 | 41,81 | -0,97% | 191.560,00 |
| 10.03.2025 | 42,70 | 43,31 | 41,92 | 42,22 | -2,52% | 322.994,00 |
| 07.03.2025 | 43,30 | 43,67 | 42,13 | 43,31 | -0,21% | 453.330,00 |
| 06.03.2025 | 39,19 | 44,31 | 39,01 | 43,40 | 11,31% | 1.669.271,00 |
| 05.03.2025 | 38,00 | 39,18 | 37,70 | 38,99 | 3,70% | 264.816,00 |
| 04.03.2025 | 38,10 | 38,26 | 37,02 | 37,60 | -1,83% | 297.658,00 |
| 03.03.2025 | 37,64 | 38,77 | 37,21 | 38,30 | 2,19% | 190.277,00 |
| 28.02.2025 | 37,00 | 37,82 | 36,89 | 37,48 | 0,75% | 132.069,00 |
| 27.02.2025 | 37,89 | 37,89 | 37,03 | 37,20 | -2,31% | 113.268,00 |
| 26.02.2025 | 37,36 | 38,16 | 37,30 | 38,08 | 1,76% | 164.555,00 |
| 25.02.2025 | 37,25 | 37,53 | 36,99 | 37,42 | 0,86% | 83.708,00 |
| 24.02.2025 | 37,17 | 37,59 | 36,98 | 37,10 | 0,60% | 92.355,00 |
| 21.02.2025 | 36,56 | 37,18 | 36,51 | 36,88 | 1,15% | 141.571,00 |
| 20.02.2025 | 36,46 | 37,01 | 36,26 | 36,46 | 0,00% | 98.705,00 |
| 19.02.2025 | 37,18 | 37,20 | 36,21 | 36,46 | -1,94% | 163.812,00 |
| 18.02.2025 | 36,73 | 37,19 | 36,52 | 37,18 | 0,79% | 132.941,00 |
| 17.02.2025 | 36,49 | 36,99 | 36,46 | 36,89 | 0,68% | 105.220,00 |
| 14.02.2025 | 36,70 | 36,97 | 36,30 | 36,64 | 0,08% | 130.509,00 |
| 13.02.2025 | 35,80 | 36,98 | 35,70 | 36,61 | 2,43% | 304.217,00 |
| 12.02.2025 | 35,49 | 35,74 | 35,08 | 35,74 | 1,25% | 79.838,00 |
| 11.02.2025 | 35,40 | 35,49 | 35,01 | 35,30 | -0,34% | 104.552,00 |
| 10.02.2025 | 34,83 | 35,49 | 34,78 | 35,42 | 1,69% | 86.444,00 |
| 07.02.2025 | 35,38 | 35,59 | 34,63 | 34,83 | -1,55% | 95.675,00 |
| 06.02.2025 | 34,49 | 35,38 | 34,33 | 35,38 | 2,88% | 178.092,00 |
| 05.02.2025 | 34,29 | 34,54 | 34,04 | 34,39 | -0,09% | 92.886,00 |
| 04.02.2025 | 34,28 | 34,47 | 33,82 | 34,42 | 0,76% | 93.404,00 |
| 03.02.2025 | 34,40 | 34,40 | 33,40 | 34,16 | -1,36% | 259.095,00 |
| 31.01.2025 | 35,05 | 35,36 | 34,61 | 34,63 | -1,70% | 171.549,00 |
| 30.01.2025 | 35,62 | 36,23 | 35,01 | 35,23 | -1,65% | 176.590,00 |
| 29.01.2025 | 36,29 | 36,32 | 35,64 | 35,82 | -1,00% | 135.277,00 |
| 28.01.2025 | 35,97 | 36,32 | 35,75 | 36,18 | 0,17% | 111.638,00 |
| 27.01.2025 | 35,50 | 36,12 | 35,44 | 36,12 | 0,95% | 121.278,00 |
| 24.01.2025 | 35,45 | 36,13 | 35,43 | 35,78 | 0,51% | 104.129,00 |
| 23.01.2025 | 34,81 | 35,60 | 34,81 | 35,60 | 2,18% | 83.721,00 |
| 22.01.2025 | 35,62 | 35,87 | 34,71 | 34,84 | -2,76% | 126.939,00 |
| 21.01.2025 | 35,95 | 36,10 | 35,51 | 35,83 | -1,02% | 105.025,00 |
| 20.01.2025 | 35,56 | 36,25 | 35,32 | 36,20 | 2,40% | 167.507,00 |
| 17.01.2025 | 34,76 | 35,54 | 34,75 | 35,35 | 1,43% | 155.114,00 |
| 16.01.2025 | 34,66 | 34,85 | 34,36 | 34,85 | 0,66% | 93.130,00 |
| 15.01.2025 | 33,19 | 34,67 | 33,11 | 34,62 | 4,56% | 141.098,00 |
| 14.01.2025 | 33,71 | 33,90 | 33,05 | 33,11 | -1,87% | 183.507,00 |
| 13.01.2025 | 33,90 | 33,90 | 33,32 | 33,74 | -0,27% | 155.527,00 |
| 10.01.2025 | 33,93 | 34,17 | 33,70 | 33,83 | -0,68% | 93.798,00 |
| 09.01.2025 | 34,51 | 34,70 | 33,84 | 34,06 | -1,30% | 66.741,00 |
| 08.01.2025 | 34,38 | 34,74 | 34,12 | 34,51 | 0,17% | 79.602,00 |
| 07.01.2025 | 34,04 | 34,70 | 34,01 | 34,45 | 0,97% | 95.588,00 |
| 06.01.2025 | 33,62 | 34,40 | 33,57 | 34,12 | 1,67% | 240.173,00 |
| 03.01.2025 | 33,95 | 34,08 | 33,56 | 33,56 | -1,03% | 95.711,00 |
| 02.01.2025 | 34,01 | 34,40 | 33,59 | 33,91 | -0,15% | 124.674,00 |
| 30.12.2024 | 33,77 | 34,01 | 33,71 | 33,96 | -0,03% | 71.202,00 |
| 27.12.2024 | 33,80 | 34,05 | 33,61 | 33,97 | 1,07% | 138.807,00 |
| 23.12.2024 | 33,73 | 33,89 | 33,41 | 33,61 | -0,65% | 159.679,00 |
| 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 |