49,840€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,66 | 50,12 | 49,41 | 49,66 | -0,50% | 56.409,00 |
| 26.02.2026 | 49,36 | 49,91 | 49,14 | 49,91 | 0,56% | 28.952,00 |
| 25.02.2026 | 49,25 | 49,63 | 49,01 | 49,63 | 0,79% | 36.658,00 |
| 24.02.2026 | 49,40 | 49,70 | 48,99 | 49,24 | -0,04% | 55.220,00 |
| 23.02.2026 | 49,25 | 50,06 | 49,21 | 49,26 | -1,08% | 49.427,00 |
| 20.02.2026 | 49,93 | 50,08 | 49,39 | 49,80 | 0,22% | 55.540,00 |
| 19.02.2026 | 49,49 | 50,04 | 49,23 | 49,69 | -0,06% | 57.792,00 |
| 18.02.2026 | 49,59 | 49,86 | 49,30 | 49,72 | 0,40% | 41.963,00 |
| 17.02.2026 | 48,79 | 49,69 | 48,61 | 49,52 | 1,04% | 37.479,00 |
| 16.02.2026 | 49,02 | 49,55 | 48,81 | 49,01 | 0,12% | 37.525,00 |
| 13.02.2026 | 48,90 | 49,66 | 48,53 | 48,95 | -0,18% | 55.513,00 |
| 12.02.2026 | 51,36 | 51,68 | 48,56 | 49,04 | -4,22% | 119.775,00 |
| 11.02.2026 | 51,00 | 51,40 | 50,20 | 51,20 | 0,43% | 135.830,00 |
| 10.02.2026 | 50,32 | 51,16 | 50,32 | 50,98 | 1,96% | 116.808,00 |
| 09.02.2026 | 49,64 | 50,82 | 49,64 | 50,00 | 0,42% | 167.362,00 |
| 06.02.2026 | 49,48 | 49,79 | 49,33 | 49,79 | 0,77% | 79.912,00 |
| 05.02.2026 | 49,32 | 49,63 | 48,73 | 49,41 | 0,43% | 59.014,00 |
| 04.02.2026 | 48,29 | 49,78 | 48,04 | 49,20 | 1,88% | 137.735,00 |
| 03.02.2026 | 47,64 | 48,68 | 47,50 | 48,29 | 1,62% | 111.096,00 |
| 02.02.2026 | 46,90 | 47,69 | 46,81 | 47,52 | 0,70% | 63.603,00 |
| 30.01.2026 | 46,93 | 47,46 | 46,85 | 47,19 | 0,49% | 29.644,00 |
| 29.01.2026 | 46,21 | 47,52 | 46,21 | 46,96 | 0,92% | 70.554,00 |
| 28.01.2026 | 46,93 | 47,00 | 46,12 | 46,53 | -0,85% | 63.477,00 |
| 27.01.2026 | 46,31 | 47,19 | 46,06 | 46,93 | 1,30% | 39.085,00 |
| 26.01.2026 | 46,09 | 46,48 | 45,92 | 46,33 | 1,16% | 43.319,00 |
| 23.01.2026 | 46,74 | 46,94 | 45,80 | 45,80 | -1,67% | 38.363,00 |
| 22.01.2026 | 46,80 | 47,13 | 46,27 | 46,58 | -0,89% | 67.979,00 |
| 21.01.2026 | 45,92 | 47,00 | 45,75 | 47,00 | 2,82% | 60.737,00 |
| 20.01.2026 | 46,15 | 46,48 | 45,70 | 45,71 | -1,23% | 65.189,00 |
| 19.01.2026 | 47,07 | 47,07 | 45,85 | 46,28 | -3,06% | 142.441,00 |
| 16.01.2026 | 47,93 | 48,40 | 47,66 | 47,74 | 0,08% | 70.071,00 |
| 15.01.2026 | 47,76 | 48,24 | 47,16 | 47,70 | 0,00% | 58.737,00 |
| 14.01.2026 | 46,90 | 47,89 | 46,62 | 47,70 | 0,23% | 90.201,00 |
| 13.01.2026 | 48,26 | 48,43 | 47,40 | 47,59 | -1,73% | 66.333,00 |
| 12.01.2026 | 47,81 | 48,43 | 47,71 | 48,43 | 0,96% | 90.051,00 |
| 09.01.2026 | 47,95 | 48,37 | 47,90 | 47,97 | 0,10% | 55.645,00 |
| 08.01.2026 | 48,01 | 48,20 | 47,52 | 47,92 | -0,33% | 68.574,00 |
| 07.01.2026 | 48,33 | 48,47 | 48,07 | 48,08 | -0,50% | 88.241,00 |
| 06.01.2026 | 47,28 | 48,52 | 47,26 | 48,32 | 2,22% | 140.232,00 |
| 05.01.2026 | 46,90 | 47,45 | 46,53 | 47,27 | 0,81% | 150.968,00 |
| 02.01.2026 | 46,61 | 47,09 | 46,49 | 46,89 | 0,17% | 70.014,00 |
| 30.12.2025 | 46,56 | 46,86 | 46,51 | 46,81 | 0,19% | 36.459,00 |
| 29.12.2025 | 46,40 | 46,85 | 46,34 | 46,72 | 0,86% | 80.536,00 |
| 23.12.2025 | 46,50 | 46,73 | 46,32 | 46,32 | -0,30% | 50.344,00 |
| 22.12.2025 | 46,51 | 46,87 | 46,39 | 46,46 | 0,15% | 97.164,00 |
| 19.12.2025 | 46,64 | 47,12 | 46,39 | 46,39 | -0,19% | 60.515,00 |
| 18.12.2025 | 46,24 | 46,69 | 46,03 | 46,48 | 0,91% | 70.316,00 |
| 17.12.2025 | 46,45 | 46,72 | 46,03 | 46,06 | -0,82% | 135.610,00 |
| 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 |