39,200€
-1,56%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 39,80 | 39,94 | 39,09 | 39,10 | -1,81% | 90.835,00 |
| 27.06.2025 | 38,65 | 39,97 | 38,59 | 39,82 | 2,63% | 112.004,00 |
| 26.06.2025 | 38,39 | 38,89 | 38,39 | 38,80 | 0,73% | 87.776,00 |
| 25.06.2025 | 38,98 | 38,99 | 38,20 | 38,52 | -1,83% | 137.302,00 |
| 24.06.2025 | 40,47 | 40,74 | 39,02 | 39,24 | -2,32% | 216.560,00 |
| 23.06.2025 | 40,20 | 40,73 | 39,73 | 40,17 | -0,47% | 90.076,00 |
| 20.06.2025 | 40,43 | 40,93 | 40,35 | 40,36 | 0,32% | 55.606,00 |
| 19.06.2025 | 40,41 | 40,76 | 40,21 | 40,23 | -0,81% | 42.891,00 |
| 18.06.2025 | 40,09 | 40,82 | 40,09 | 40,56 | 0,85% | 108.367,00 |
| 17.06.2025 | 40,41 | 40,72 | 40,10 | 40,22 | -1,42% | 49.664,00 |
| 16.06.2025 | 40,60 | 41,13 | 40,49 | 40,80 | 0,69% | 89.711,00 |
| 13.06.2025 | 40,60 | 41,01 | 40,07 | 40,52 | -1,63% | 115.583,00 |
| 12.06.2025 | 40,70 | 41,62 | 40,40 | 41,19 | 1,70% | 104.808,00 |
| 11.06.2025 | 40,99 | 41,22 | 40,50 | 40,50 | -0,95% | 79.065,00 |
| 10.06.2025 | 40,69 | 41,22 | 40,56 | 40,89 | 0,96% | 95.287,00 |
| 09.06.2025 | 40,71 | 40,86 | 40,43 | 40,50 | -0,34% | 22.127,00 |
| 06.06.2025 | 40,36 | 40,88 | 40,16 | 40,64 | 1,35% | 102.650,00 |
| 05.06.2025 | 40,16 | 40,54 | 40,00 | 40,10 | -0,45% | 72.394,00 |
| 04.06.2025 | 39,99 | 40,66 | 39,86 | 40,28 | 1,74% | 248.760,00 |
| 03.06.2025 | 39,39 | 39,65 | 39,04 | 39,59 | 0,25% | 95.276,00 |
| 02.06.2025 | 39,14 | 39,49 | 38,60 | 39,49 | 0,51% | 94.646,00 |
| 30.05.2025 | 39,02 | 39,36 | 38,89 | 39,29 | 0,92% | 72.518,00 |
| 29.05.2025 | 38,96 | 39,50 | 38,90 | 38,93 | 0,41% | 114.618,00 |
| 28.05.2025 | 39,12 | 39,25 | 38,62 | 38,77 | -0,77% | 69.207,00 |
| 27.05.2025 | 38,60 | 39,12 | 38,41 | 39,07 | 0,98% | 102.642,00 |
| 26.05.2025 | 38,49 | 38,81 | 38,31 | 38,69 | 1,55% | 70.494,00 |
| 23.05.2025 | 38,61 | 38,87 | 37,39 | 38,10 | -1,80% | 124.683,00 |
| 22.05.2025 | 38,71 | 39,03 | 38,40 | 38,80 | 0,18% | 95.005,00 |
| 21.05.2025 | 39,17 | 39,19 | 38,60 | 38,73 | -0,41% | 77.522,00 |
| 20.05.2025 | 39,03 | 39,27 | 38,89 | 38,89 | -0,08% | 63.053,00 |
| 19.05.2025 | 38,43 | 39,14 | 38,41 | 38,92 | 0,26% | 73.893,00 |
| 16.05.2025 | 39,06 | 39,33 | 38,46 | 38,82 | -0,97% | 75.113,00 |
| 15.05.2025 | 38,95 | 39,22 | 38,81 | 39,20 | 0,62% | 160.137,00 |
| 14.05.2025 | 39,10 | 39,43 | 38,94 | 38,96 | -0,61% | 82.535,00 |
| 13.05.2025 | 38,86 | 39,34 | 38,82 | 39,20 | 0,26% | 97.882,00 |
| 12.05.2025 | 37,71 | 39,24 | 37,71 | 39,10 | 4,80% | 354.071,00 |
| 09.05.2025 | 37,53 | 37,92 | 37,21 | 37,31 | -0,48% | 90.873,00 |
| 08.05.2025 | 37,10 | 37,55 | 36,91 | 37,49 | 1,49% | 171.857,00 |
| 07.05.2025 | 37,19 | 37,40 | 36,51 | 36,94 | -0,70% | 140.161,00 |
| 06.05.2025 | 37,01 | 37,24 | 36,33 | 37,20 | 0,90% | 144.152,00 |
| 05.05.2025 | 36,47 | 37,40 | 36,25 | 36,87 | -3,96% | 300.747,00 |
| 02.05.2025 | 38,40 | 38,60 | 37,60 | 38,39 | 1,29% | 266.137,00 |
| 30.04.2025 | 37,29 | 38,53 | 37,10 | 37,90 | 1,91% | 320.263,00 |
| 29.04.2025 | 37,30 | 37,53 | 36,57 | 37,19 | -0,85% | 183.258,00 |
| 28.04.2025 | 37,37 | 37,65 | 37,09 | 37,51 | 0,83% | 178.497,00 |
| 25.04.2025 | 37,34 | 37,72 | 37,19 | 37,20 | 0,11% | 126.234,00 |
| 24.04.2025 | 36,96 | 37,40 | 36,48 | 37,16 | 0,49% | 124.507,00 |
| 23.04.2025 | 36,55 | 37,22 | 36,20 | 36,98 | 1,87% | 147.117,00 |
| 22.04.2025 | 35,70 | 36,49 | 35,29 | 36,30 | 0,92% | 189.910,00 |
| 17.04.2025 | 36,27 | 36,49 | 35,54 | 35,97 | 0,03% | 133.264,00 |
| 16.04.2025 | 36,07 | 36,41 | 35,65 | 35,96 | -1,32% | 128.289,00 |
| 15.04.2025 | 36,11 | 36,49 | 35,83 | 36,44 | 1,39% | 206.546,00 |
| 14.04.2025 | 35,09 | 36,19 | 34,85 | 35,94 | 3,31% | 175.748,00 |
| 11.04.2025 | 34,80 | 34,96 | 33,54 | 34,79 | 0,84% | 169.883,00 |
| 10.04.2025 | 35,70 | 36,18 | 33,81 | 34,50 | -5,43% | 354.510,00 |
| 09.04.2025 | 33,01 | 36,50 | 32,41 | 36,48 | 9,22% | 435.825,00 |
| 08.04.2025 | 34,48 | 34,70 | 33,00 | 33,40 | -1,53% | 366.997,00 |
| 07.04.2025 | 34,09 | 35,68 | 32,25 | 33,92 | -2,30% | 632.061,00 |
| 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 |