41,770€
-1,63%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 42,50 | 42,66 | 41,16 | 41,88 | -1,38% | 107.931,00 |
| 23.03.2023 | 42,01 | 42,88 | 42,01 | 42,46 | 1,13% | 181.368,00 |
| 22.03.2023 | 42,00 | 42,40 | 41,52 | 41,99 | -0,04% | 116.246,00 |
| 21.03.2023 | 41,45 | 42,14 | 41,33 | 42,00 | 2,03% | 129.187,00 |
| 20.03.2023 | 39,85 | 41,35 | 39,70 | 41,17 | 1,94% | 116.853,00 |
| 17.03.2023 | 40,62 | 41,35 | 40,25 | 40,38 | -0,64% | 141.301,00 |
| 16.03.2023 | 40,05 | 40,64 | 39,04 | 40,64 | 1,12% | 215.691,00 |
| 15.03.2023 | 41,30 | 41,30 | 39,50 | 40,19 | -2,65% | 174.808,00 |
| 14.03.2023 | 40,48 | 41,42 | 40,41 | 41,29 | 1,56% | 101.238,00 |
| 13.03.2023 | 41,20 | 42,20 | 40,19 | 40,65 | 0,20% | 235.562,00 |
| 10.03.2023 | 40,61 | 41,31 | 40,42 | 40,57 | -0,94% | 147.889,00 |
| 09.03.2023 | 41,17 | 41,95 | 39,86 | 40,96 | -0,11% | 370.728,00 |
| 08.03.2023 | 40,78 | 41,00 | 40,45 | 41,00 | 0,51% | 68.741,00 |
| 07.03.2023 | 41,70 | 41,80 | 40,70 | 40,79 | -2,18% | 92.409,00 |
| 06.03.2023 | 41,41 | 41,81 | 41,19 | 41,70 | 0,75% | 102.289,00 |
| 03.03.2023 | 40,60 | 41,74 | 40,43 | 41,39 | 2,07% | 120.731,00 |
| 02.03.2023 | 40,21 | 40,55 | 39,90 | 40,55 | 0,02% | 59.696,00 |
| 01.03.2023 | 40,15 | 40,67 | 40,14 | 40,54 | 1,35% | 70.898,00 |
| 28.02.2023 | 40,11 | 40,31 | 39,86 | 40,00 | -0,66% | 53.123,00 |
| 27.02.2023 | 39,80 | 40,38 | 39,50 | 40,27 | 0,55% | 151.853,00 |
| 24.02.2023 | 40,99 | 41,19 | 39,71 | 40,05 | -2,26% | 103.107,00 |
| 23.02.2023 | 40,50 | 41,10 | 40,45 | 40,97 | 1,51% | 82.652,00 |
| 22.02.2023 | 40,02 | 40,60 | 39,73 | 40,36 | 0,61% | 79.384,00 |
| 21.02.2023 | 40,90 | 40,99 | 40,10 | 40,12 | -2,09% | 72.184,00 |
| 20.02.2023 | 40,60 | 41,15 | 40,41 | 40,97 | 0,42% | 95.290,00 |
| 17.02.2023 | 40,20 | 40,81 | 39,20 | 40,80 | -1,21% | 267.956,00 |
| 16.02.2023 | 41,35 | 41,60 | 40,81 | 41,30 | 0,27% | 82.119,00 |
| 15.02.2023 | 41,00 | 41,37 | 40,90 | 41,19 | 0,17% | 67.098,00 |
| 14.02.2023 | 40,81 | 41,37 | 40,69 | 41,12 | 0,05% | 102.122,00 |
| 13.02.2023 | 40,76 | 41,10 | 40,56 | 41,10 | -0,07% | 107.634,00 |
| 10.02.2023 | 41,49 | 41,53 | 40,77 | 41,13 | -0,52% | 112.364,00 |
| 09.02.2023 | 41,60 | 42,24 | 41,35 | 41,35 | -0,61% | 143.765,00 |
| 08.02.2023 | 41,49 | 41,85 | 41,11 | 41,60 | -0,35% | 95.109,00 |
| 07.02.2023 | 41,80 | 42,10 | 41,41 | 41,75 | -0,76% | 116.466,00 |
| 06.02.2023 | 42,00 | 42,63 | 41,70 | 42,07 | -1,13% | 173.749,00 |
| 03.02.2023 | 42,69 | 42,89 | 42,17 | 42,55 | -0,58% | 173.598,00 |
| 02.02.2023 | 40,70 | 42,94 | 40,52 | 42,80 | 5,20% | 526.951,00 |
| 01.02.2023 | 39,50 | 40,75 | 39,33 | 40,68 | 3,04% | 211.596,00 |
| 31.01.2023 | 39,25 | 39,51 | 38,65 | 39,48 | -0,05% | 107.702,00 |
| 30.01.2023 | 39,93 | 40,11 | 39,11 | 39,50 | -1,25% | 146.854,00 |
| 27.01.2023 | 39,75 | 40,10 | 39,48 | 40,00 | 0,63% | 90.948,00 |
| 26.01.2023 | 39,96 | 40,07 | 39,47 | 39,75 | 0,00% | 133.647,00 |
| 25.01.2023 | 40,01 | 40,21 | 39,37 | 39,75 | -0,69% | 94.143,00 |
| 24.01.2023 | 40,14 | 40,68 | 39,80 | 40,03 | 0,28% | 106.971,00 |
| 23.01.2023 | 40,10 | 40,25 | 39,63 | 39,92 | -0,29% | 119.688,00 |
| 20.01.2023 | 39,62 | 40,16 | 39,58 | 40,03 | 1,09% | 103.417,00 |
| 19.01.2023 | 40,48 | 40,59 | 39,17 | 39,60 | -2,10% | 243.611,00 |
| 18.01.2023 | 40,00 | 41,07 | 39,90 | 40,45 | 0,87% | 333.980,00 |
| 17.01.2023 | 38,83 | 40,12 | 38,83 | 40,10 | 2,43% | 243.911,00 |
| 16.01.2023 | 38,48 | 39,15 | 38,21 | 39,15 | 2,41% | 216.910,00 |
| 13.01.2023 | 38,10 | 38,56 | 37,77 | 38,23 | 0,84% | 194.608,00 |
| 12.01.2023 | 37,72 | 38,34 | 37,48 | 37,91 | 0,57% | 241.427,00 |
| 11.01.2023 | 38,00 | 38,00 | 36,99 | 37,70 | -0,79% | 217.750,00 |
| 10.01.2023 | 37,65 | 38,00 | 37,21 | 38,00 | 0,38% | 109.473,00 |
| 09.01.2023 | 37,09 | 37,98 | 37,09 | 37,85 | 1,97% | 146.614,00 |
| 06.01.2023 | 37,20 | 37,22 | 35,92 | 37,12 | -0,16% | 150.898,00 |
| 05.01.2023 | 36,67 | 37,19 | 36,31 | 37,18 | 1,05% | 111.312,00 |
| 04.01.2023 | 36,40 | 37,10 | 36,30 | 36,80 | 1,03% | 136.132,00 |
| 03.01.2023 | 35,85 | 36,71 | 35,80 | 36,42 | 0,64% | 165.890,00 |
| 02.01.2023 | 35,28 | 36,19 | 35,21 | 36,19 | 2,70% | 188.932,00 |
| 30.12.2022 | 35,50 | 35,55 | 35,24 | 35,24 | 0,14% | 37.720,00 |
| 23.12.2022 | 34,98 | 35,27 | 34,77 | 35,19 | 0,77% | 75.723,00 |
| 22.12.2022 | 35,35 | 35,63 | 34,61 | 34,92 | -1,65% | 178.471,00 |
| 21.12.2022 | 35,10 | 35,70 | 34,83 | 35,51 | 1,75% | 191.155,00 |
| 20.12.2022 | 34,53 | 35,04 | 34,10 | 34,90 | 0,00% | 143.575,00 |
| 19.12.2022 | 36,31 | 36,31 | 34,66 | 34,90 | -3,26% | 348.470,00 |
| 16.12.2022 | 36,21 | 36,46 | 35,88 | 36,07 | -0,77% | 230.021,00 |
| 15.12.2022 | 38,53 | 38,69 | 36,05 | 36,35 | -6,13% | 471.088,00 |
| 14.12.2022 | 39,07 | 39,10 | 38,55 | 38,73 | -0,71% | 86.431,00 |
| 13.12.2022 | 38,20 | 39,64 | 37,91 | 39,00 | 2,13% | 210.872,00 |
| 12.12.2022 | 38,19 | 38,20 | 37,54 | 38,19 | -0,29% | 98.793,00 |
| 09.12.2022 | 38,00 | 38,38 | 37,85 | 38,30 | 1,04% | 86.645,00 |
| 08.12.2022 | 38,28 | 38,38 | 37,66 | 37,90 | -1,04% | 109.197,00 |
| 07.12.2022 | 38,24 | 38,81 | 38,19 | 38,30 | -0,30% | 117.089,00 |
| 06.12.2022 | 38,47 | 38,76 | 38,11 | 38,42 | -0,23% | 136.167,00 |
| 05.12.2022 | 39,20 | 39,22 | 38,41 | 38,51 | -1,02% | 78.909,00 |
| 02.12.2022 | 38,18 | 39,01 | 37,99 | 38,90 | 1,86% | 175.152,00 |
| 01.12.2022 | 38,30 | 38,54 | 38,00 | 38,19 | -0,17% | 140.106,00 |
| 30.11.2022 | 37,95 | 38,28 | 37,69 | 38,26 | 0,55% | 123.144,00 |
| 29.11.2022 | 38,26 | 38,40 | 37,54 | 38,05 | -0,01% | 93.545,00 |
| 28.11.2022 | 38,21 | 38,35 | 37,90 | 38,05 | -0,54% | 126.193,00 |
| 25.11.2022 | 38,45 | 38,69 | 38,15 | 38,26 | -0,47% | 73.140,00 |
| 24.11.2022 | 38,15 | 38,79 | 38,01 | 38,44 | 1,40% | 127.526,00 |
| 23.11.2022 | 38,28 | 38,28 | 37,61 | 37,91 | -0,76% | 86.367,00 |
| 22.11.2022 | 38,15 | 38,33 | 37,76 | 38,20 | 0,03% | 99.450,00 |
| 21.11.2022 | 38,65 | 38,70 | 37,91 | 38,19 | -1,20% | 124.771,00 |
| 18.11.2022 | 38,52 | 39,22 | 38,40 | 38,65 | 0,38% | 86.066,00 |
| 17.11.2022 | 38,60 | 38,75 | 37,83 | 38,51 | 0,51% | 99.916,00 |
| 16.11.2022 | 38,81 | 39,18 | 38,03 | 38,31 | -0,60% | 112.879,00 |
| 15.11.2022 | 39,46 | 39,62 | 38,25 | 38,54 | -1,86% | 217.454,00 |
| 14.11.2022 | 39,50 | 39,81 | 38,83 | 39,27 | -0,83% | 198.561,00 |
| 11.11.2022 | 38,36 | 39,80 | 38,26 | 39,60 | 3,94% | 457.796,00 |
| 10.11.2022 | 35,60 | 38,16 | 35,42 | 38,10 | 7,02% | 469.019,00 |
| 09.11.2022 | 35,70 | 35,89 | 35,05 | 35,60 | -1,78% | 206.446,00 |
| 08.11.2022 | 36,01 | 36,38 | 34,70 | 36,25 | 0,35% | 354.118,00 |
| 07.11.2022 | 35,76 | 36,32 | 35,40 | 36,12 | 1,29% | 174.044,00 |
| 04.11.2022 | 34,70 | 35,66 | 34,42 | 35,66 | 2,91% | 204.895,00 |
| 03.11.2022 | 35,05 | 35,08 | 34,19 | 34,65 | -1,51% | 149.382,00 |
| 02.11.2022 | 35,90 | 36,09 | 35,01 | 35,18 | -2,55% | 139.515,00 |
| 01.11.2022 | 36,36 | 36,48 | 35,71 | 36,10 | -0,28% | 154.685,00 |