45,830€
1,07%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 45,26 | 46,02 | 45,20 | 45,77 | 0,93% | 183.074,00 |
| 07.12.2023 | 45,00 | 45,40 | 44,78 | 45,35 | 1,67% | 190.365,00 |
| 06.12.2023 | 44,59 | 44,96 | 44,52 | 44,60 | 0,24% | 167.734,00 |
| 05.12.2023 | 43,76 | 44,64 | 43,69 | 44,50 | 1,82% | 107.679,00 |
| 04.12.2023 | 43,86 | 44,20 | 43,60 | 43,70 | -0,47% | 92.885,00 |
| 01.12.2023 | 43,11 | 44,19 | 43,06 | 43,91 | 2,01% | 135.585,00 |
| 30.11.2023 | 42,93 | 43,31 | 42,71 | 43,04 | 0,41% | 74.464,00 |
| 29.11.2023 | 42,20 | 43,09 | 42,13 | 42,87 | 1,34% | 118.417,00 |
| 28.11.2023 | 41,81 | 42,33 | 41,54 | 42,30 | 0,73% | 58.709,00 |
| 27.11.2023 | 41,60 | 42,32 | 41,48 | 42,00 | 1,19% | 96.294,00 |
| 24.11.2023 | 41,11 | 41,80 | 41,11 | 41,50 | 0,96% | 56.037,00 |
| 23.11.2023 | 41,01 | 41,36 | 40,99 | 41,11 | -0,07% | 54.118,00 |
| 22.11.2023 | 40,82 | 41,22 | 40,82 | 41,14 | 0,27% | 64.529,00 |
| 21.11.2023 | 41,05 | 41,21 | 40,77 | 41,03 | -0,06% | 50.525,00 |
| 20.11.2023 | 40,40 | 41,12 | 40,37 | 41,05 | 1,20% | 79.425,00 |
| 17.11.2023 | 40,60 | 40,96 | 40,46 | 40,57 | 0,30% | 59.146,00 |
| 16.11.2023 | 40,40 | 40,85 | 40,28 | 40,45 | 0,65% | 55.247,00 |
| 15.11.2023 | 40,19 | 40,78 | 39,98 | 40,19 | 0,12% | 107.066,00 |
| 14.11.2023 | 39,31 | 40,33 | 39,22 | 40,14 | 2,20% | 99.767,00 |
| 13.11.2023 | 39,00 | 39,51 | 38,85 | 39,27 | 0,31% | 55.626,00 |
| 10.11.2023 | 38,69 | 39,25 | 38,64 | 39,15 | 0,64% | 63.960,00 |
| 09.11.2023 | 38,18 | 39,23 | 37,95 | 38,90 | 2,21% | 119.823,00 |
| 08.11.2023 | 36,71 | 39,00 | 36,41 | 38,06 | 1,96% | 175.581,00 |
| 07.11.2023 | 37,10 | 37,48 | 36,95 | 37,33 | 0,38% | 48.104,00 |
| 06.11.2023 | 37,75 | 37,87 | 37,11 | 37,19 | -1,14% | 87.810,00 |
| 03.11.2023 | 38,08 | 38,15 | 37,56 | 37,62 | -1,38% | 94.978,00 |
| 02.11.2023 | 37,00 | 38,15 | 36,86 | 38,15 | 2,96% | 107.311,00 |
| 01.11.2023 | 36,90 | 37,05 | 36,33 | 37,05 | 0,28% | 52.984,00 |
| 31.10.2023 | 36,66 | 37,00 | 36,51 | 36,95 | 0,67% | 38.275,00 |
| 30.10.2023 | 36,51 | 36,98 | 36,36 | 36,70 | 0,81% | 48.234,00 |
| 27.10.2023 | 36,32 | 36,74 | 36,19 | 36,41 | 0,34% | 76.215,00 |
| 26.10.2023 | 36,53 | 36,72 | 36,02 | 36,28 | -1,01% | 92.226,00 |
| 25.10.2023 | 37,42 | 37,69 | 36,52 | 36,65 | -2,89% | 127.385,00 |
| 24.10.2023 | 37,70 | 37,93 | 37,34 | 37,74 | 0,32% | 69.684,00 |
| 23.10.2023 | 37,34 | 37,94 | 37,24 | 37,62 | 0,76% | 119.756,00 |
| 20.10.2023 | 37,51 | 37,70 | 37,26 | 37,34 | -1,11% | 125.113,00 |
| 19.10.2023 | 38,20 | 38,34 | 37,56 | 37,76 | -1,73% | 72.969,00 |
| 18.10.2023 | 38,70 | 38,88 | 38,22 | 38,42 | -0,43% | 68.130,00 |
| 17.10.2023 | 39,10 | 39,15 | 38,29 | 38,59 | -1,52% | 73.291,00 |
| 16.10.2023 | 38,83 | 39,18 | 38,30 | 39,18 | 0,93% | 56.111,00 |
| 13.10.2023 | 39,07 | 39,42 | 38,76 | 38,82 | -0,70% | 69.045,00 |
| 12.10.2023 | 39,13 | 39,46 | 38,91 | 39,10 | -0,36% | 55.208,00 |
| 11.10.2023 | 39,00 | 39,24 | 38,69 | 39,24 | 0,44% | 53.817,00 |
| 10.10.2023 | 38,59 | 39,32 | 38,56 | 39,07 | 1,52% | 40.948,00 |
| 09.10.2023 | 38,90 | 38,90 | 38,20 | 38,48 | -1,82% | 70.724,00 |
| 06.10.2023 | 38,40 | 39,24 | 38,40 | 39,20 | 1,82% | 60.199,00 |
| 05.10.2023 | 38,14 | 38,61 | 37,95 | 38,50 | 1,21% | 35.498,00 |
| 04.10.2023 | 37,68 | 38,25 | 37,56 | 38,04 | 0,09% | 59.070,00 |
| 03.10.2023 | 37,55 | 38,15 | 37,40 | 38,00 | 0,58% | 25.506,00 |
| 02.10.2023 | 38,31 | 38,78 | 37,65 | 37,78 | -1,28% | 60.006,00 |
| 29.09.2023 | 38,16 | 38,87 | 38,15 | 38,27 | -0,13% | 76.728,00 |
| 28.09.2023 | 37,96 | 38,45 | 37,56 | 38,32 | 0,75% | 51.979,00 |
| 27.09.2023 | 38,21 | 38,41 | 37,71 | 38,04 | -0,37% | 92.075,00 |
| 26.09.2023 | 38,78 | 38,88 | 38,18 | 38,18 | -1,55% | 97.121,00 |
| 25.09.2023 | 39,20 | 39,35 | 38,57 | 38,78 | -0,89% | 92.347,00 |
| 22.09.2023 | 39,60 | 39,60 | 38,85 | 39,13 | -0,45% | 90.100,00 |
| 21.09.2023 | 39,69 | 39,90 | 39,20 | 39,30 | -0,52% | 124.628,00 |
| 20.09.2023 | 39,13 | 39,72 | 39,11 | 39,51 | 1,18% | 125.125,00 |
| 19.09.2023 | 41,53 | 41,66 | 38,78 | 39,05 | -6,05% | 366.036,00 |
| 18.09.2023 | 41,80 | 41,95 | 41,53 | 41,56 | -0,48% | 39.229,00 |
| 15.09.2023 | 41,90 | 42,40 | 41,67 | 41,76 | -0,05% | 62.064,00 |
| 14.09.2023 | 40,96 | 41,79 | 40,82 | 41,78 | 2,63% | 60.779,00 |
| 13.09.2023 | 40,96 | 41,11 | 40,66 | 40,71 | -0,96% | 44.263,00 |
| 12.09.2023 | 41,50 | 41,50 | 40,97 | 41,11 | -0,63% | 70.334,00 |
| 11.09.2023 | 41,21 | 41,50 | 41,07 | 41,37 | 0,89% | 47.694,00 |
| 08.09.2023 | 41,34 | 41,46 | 40,63 | 41,00 | -0,59% | 69.729,00 |
| 07.09.2023 | 41,15 | 41,48 | 40,84 | 41,25 | 0,44% | 49.284,00 |
| 06.09.2023 | 41,02 | 41,39 | 40,94 | 41,07 | 0,15% | 42.617,00 |
| 05.09.2023 | 42,01 | 42,12 | 40,88 | 41,01 | -2,95% | 101.279,00 |
| 04.09.2023 | 42,88 | 43,35 | 42,01 | 42,25 | -1,20% | 44.422,00 |
| 01.09.2023 | 43,10 | 43,51 | 42,71 | 42,77 | -0,58% | 35.296,00 |
| 31.08.2023 | 43,03 | 43,68 | 42,60 | 43,02 | 0,03% | 73.675,00 |
| 30.08.2023 | 43,17 | 43,25 | 42,79 | 43,00 | -0,41% | 31.135,00 |
| 29.08.2023 | 42,78 | 43,18 | 42,50 | 43,18 | 1,11% | 33.975,00 |
| 28.08.2023 | 42,50 | 42,80 | 42,30 | 42,70 | 0,65% | 43.679,00 |
| 25.08.2023 | 41,96 | 42,46 | 41,90 | 42,43 | 0,77% | 40.812,00 |
| 24.08.2023 | 42,94 | 43,32 | 41,86 | 42,10 | -1,42% | 69.432,00 |
| 23.08.2023 | 43,26 | 43,37 | 42,51 | 42,71 | -0,94% | 43.929,00 |
| 22.08.2023 | 43,02 | 43,40 | 43,02 | 43,11 | 0,35% | 34.032,00 |
| 21.08.2023 | 42,80 | 43,25 | 42,80 | 42,96 | 0,14% | 51.680,00 |
| 18.08.2023 | 43,11 | 43,20 | 42,60 | 42,90 | -0,43% | 84.478,00 |
| 17.08.2023 | 43,14 | 43,60 | 43,03 | 43,09 | -0,62% | 53.721,00 |
| 16.08.2023 | 43,26 | 43,81 | 43,17 | 43,36 | 0,30% | 62.622,00 |
| 15.08.2023 | 43,85 | 44,01 | 43,23 | 43,23 | -1,00% | 52.192,00 |
| 14.08.2023 | 43,50 | 44,03 | 43,40 | 43,66 | -0,32% | 45.042,00 |
| 11.08.2023 | 44,11 | 44,28 | 43,62 | 43,80 | -0,97% | 47.383,00 |
| 10.08.2023 | 43,80 | 44,59 | 43,80 | 44,23 | 1,40% | 61.134,00 |
| 09.08.2023 | 43,40 | 44,07 | 43,36 | 43,62 | 0,80% | 95.584,00 |
| 08.08.2023 | 43,89 | 44,00 | 43,02 | 43,28 | -1,83% | 75.630,00 |
| 07.08.2023 | 43,93 | 44,21 | 43,32 | 44,08 | 0,58% | 84.665,00 |
| 04.08.2023 | 44,15 | 44,23 | 43,67 | 43,83 | -0,48% | 72.072,00 |
| 03.08.2023 | 43,45 | 44,25 | 43,11 | 44,04 | 1,57% | 74.220,00 |
| 02.08.2023 | 44,06 | 44,10 | 42,97 | 43,36 | -2,24% | 224.680,00 |
| 01.08.2023 | 45,93 | 46,25 | 44,22 | 44,35 | -4,93% | 358.453,00 |
| 31.07.2023 | 46,70 | 47,04 | 46,25 | 46,65 | 0,00% | 117.210,00 |
| 28.07.2023 | 46,70 | 46,92 | 46,06 | 46,65 | 0,53% | 91.439,00 |
| 27.07.2023 | 45,55 | 46,95 | 45,55 | 46,41 | 2,00% | 170.511,00 |
| 26.07.2023 | 46,00 | 46,15 | 45,10 | 45,50 | -1,01% | 86.902,00 |
| 25.07.2023 | 46,16 | 46,30 | 45,56 | 45,96 | -0,26% | 87.686,00 |
| 24.07.2023 | 46,11 | 46,48 | 46,06 | 46,08 | -0,37% | 74.615,00 |