37,850€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 36,84 | 37,00 | 35,90 | 36,69 | -1,71% | 456.033,00 |
| 02.08.2024 | 38,49 | 38,51 | 37,06 | 37,33 | -3,32% | 207.429,00 |
| 01.08.2024 | 41,34 | 42,41 | 38,51 | 38,61 | -5,65% | 278.301,00 |
| 31.07.2024 | 41,10 | 41,34 | 40,88 | 40,92 | -0,44% | 84.535,00 |
| 30.07.2024 | 40,56 | 41,10 | 40,56 | 41,10 | 0,83% | 86.283,00 |
| 29.07.2024 | 40,55 | 40,77 | 40,45 | 40,76 | 0,67% | 69.262,00 |
| 26.07.2024 | 39,93 | 40,55 | 39,92 | 40,49 | 1,07% | 44.067,00 |
| 25.07.2024 | 39,88 | 40,27 | 39,51 | 40,06 | 0,63% | 76.671,00 |
| 24.07.2024 | 40,06 | 40,19 | 39,65 | 39,81 | -1,04% | 60.246,00 |
| 23.07.2024 | 40,61 | 40,75 | 40,00 | 40,23 | -1,06% | 70.303,00 |
| 22.07.2024 | 39,86 | 40,76 | 39,83 | 40,66 | 2,14% | 72.741,00 |
| 19.07.2024 | 40,16 | 40,30 | 39,81 | 39,81 | -0,82% | 43.780,00 |
| 18.07.2024 | 40,10 | 40,64 | 40,06 | 40,14 | 0,22% | 59.885,00 |
| 17.07.2024 | 40,50 | 40,67 | 40,01 | 40,05 | -2,08% | 53.411,00 |
| 16.07.2024 | 40,79 | 40,90 | 40,32 | 40,90 | 0,49% | 48.671,00 |
| 15.07.2024 | 40,65 | 41,02 | 40,46 | 40,70 | 0,12% | 83.756,00 |
| 12.07.2024 | 40,26 | 40,87 | 39,80 | 40,65 | 1,17% | 99.724,00 |
| 11.07.2024 | 39,99 | 40,45 | 39,97 | 40,18 | 0,53% | 51.838,00 |
| 10.07.2024 | 39,64 | 40,13 | 39,51 | 39,97 | 0,68% | 50.096,00 |
| 09.07.2024 | 40,11 | 40,50 | 39,51 | 39,70 | -0,90% | 66.561,00 |
| 08.07.2024 | 39,83 | 40,34 | 39,66 | 40,06 | -0,62% | 70.413,00 |
| 05.07.2024 | 39,89 | 40,41 | 39,77 | 40,31 | 1,38% | 115.476,00 |
| 04.07.2024 | 39,71 | 39,89 | 39,54 | 39,76 | 0,25% | 46.958,00 |
| 03.07.2024 | 38,57 | 39,90 | 38,56 | 39,66 | 2,61% | 90.035,00 |
| 02.07.2024 | 38,41 | 38,67 | 38,19 | 38,65 | 0,49% | 47.955,00 |
| 01.07.2024 | 38,13 | 38,71 | 38,01 | 38,46 | 1,75% | 89.252,00 |
| 28.06.2024 | 38,01 | 38,24 | 37,67 | 37,80 | -0,60% | 63.109,00 |
| 27.06.2024 | 38,26 | 38,39 | 37,90 | 38,03 | -1,07% | 63.952,00 |
| 26.06.2024 | 38,87 | 39,26 | 38,04 | 38,44 | 0,63% | 140.589,00 |
| 25.06.2024 | 38,07 | 38,26 | 37,91 | 38,20 | 0,53% | 113.175,00 |
| 24.06.2024 | 37,85 | 38,27 | 37,73 | 38,00 | 0,48% | 53.714,00 |
| 21.06.2024 | 38,02 | 38,30 | 37,60 | 37,82 | -0,50% | 49.480,00 |
| 20.06.2024 | 37,96 | 38,27 | 37,75 | 38,01 | 0,45% | 60.988,00 |
| 19.06.2024 | 37,91 | 38,08 | 37,62 | 37,84 | -0,42% | 52.869,00 |
| 18.06.2024 | 37,94 | 38,16 | 37,55 | 38,00 | 0,18% | 72.409,00 |
| 17.06.2024 | 37,62 | 38,18 | 37,53 | 37,93 | 1,15% | 63.096,00 |
| 14.06.2024 | 38,79 | 38,87 | 37,50 | 37,50 | -3,23% | 147.888,00 |
| 13.06.2024 | 38,75 | 39,04 | 38,51 | 38,75 | -0,56% | 46.038,00 |
| 12.06.2024 | 38,74 | 39,13 | 38,63 | 38,97 | 0,70% | 48.956,00 |
| 11.06.2024 | 39,14 | 39,37 | 38,39 | 38,70 | -1,10% | 66.109,00 |
| 10.06.2024 | 39,37 | 39,49 | 39,07 | 39,13 | -1,14% | 61.709,00 |
| 07.06.2024 | 39,68 | 39,98 | 39,42 | 39,58 | -0,55% | 49.175,00 |
| 06.06.2024 | 39,35 | 40,00 | 39,24 | 39,80 | 1,45% | 101.535,00 |
| 05.06.2024 | 38,79 | 39,38 | 38,60 | 39,23 | 1,06% | 73.901,00 |
| 04.06.2024 | 38,74 | 39,26 | 38,51 | 38,82 | 0,18% | 59.217,00 |
| 03.06.2024 | 38,97 | 39,20 | 38,51 | 38,75 | -0,05% | 60.785,00 |
| 31.05.2024 | 38,27 | 38,79 | 38,22 | 38,77 | 0,81% | 45.826,00 |