46,865€
0,35%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,71 | 46,93 | 46,37 | 46,91 | 0,44% | 32.791,00 |
| 07.05.2026 | 46,65 | 47,70 | 46,65 | 46,70 | -0,04% | 82.372,00 |
| 06.05.2026 | 44,36 | 47,36 | 44,23 | 46,72 | 0,80% | 241.348,00 |
| 05.05.2026 | 46,83 | 46,94 | 45,67 | 46,35 | -1,17% | 197.109,00 |
| 04.05.2026 | 50,44 | 50,48 | 46,20 | 46,90 | -6,91% | 260.494,00 |
| 30.04.2026 | 46,50 | 50,46 | 46,45 | 50,38 | 8,20% | 180.289,00 |
| 29.04.2026 | 48,04 | 48,13 | 46,44 | 46,56 | -3,54% | 90.588,00 |
| 28.04.2026 | 47,73 | 48,27 | 47,50 | 48,27 | 1,22% | 48.041,00 |
| 27.04.2026 | 48,00 | 48,14 | 47,47 | 47,69 | -0,65% | 37.587,00 |
| 24.04.2026 | 47,80 | 48,16 | 47,23 | 48,00 | 0,42% | 50.251,00 |
| 23.04.2026 | 48,29 | 48,63 | 47,20 | 47,80 | -2,85% | 74.149,00 |
| 22.04.2026 | 49,34 | 49,54 | 48,47 | 49,20 | 1,15% | 40.727,00 |
| 21.04.2026 | 49,89 | 50,16 | 48,64 | 48,64 | -2,49% | 57.917,00 |
| 20.04.2026 | 49,33 | 49,88 | 49,21 | 49,88 | 0,42% | 54.509,00 |
| 17.04.2026 | 48,59 | 50,26 | 48,41 | 49,67 | 2,73% | 78.923,00 |
| 16.04.2026 | 48,36 | 48,70 | 47,92 | 48,35 | 0,39% | 52.077,00 |
| 15.04.2026 | 48,74 | 48,89 | 48,11 | 48,16 | -1,17% | 84.846,00 |
| 14.04.2026 | 48,58 | 48,85 | 48,41 | 48,73 | 0,10% | 28.816,00 |
| 13.04.2026 | 48,52 | 48,69 | 47,83 | 48,68 | -0,53% | 84.573,00 |
| 10.04.2026 | 48,66 | 49,53 | 48,39 | 48,94 | 0,33% | 60.096,00 |
| 09.04.2026 | 47,93 | 48,80 | 47,71 | 48,78 | 1,73% | 189.121,00 |
| 08.04.2026 | 48,10 | 48,69 | 47,49 | 47,95 | 3,12% | 100.061,00 |
| 07.04.2026 | 46,01 | 46,87 | 45,60 | 46,50 | 0,89% | 78.135,00 |
| 02.04.2026 | 45,78 | 46,19 | 45,31 | 46,09 | -1,41% | 77.677,00 |
| 01.04.2026 | 45,70 | 46,91 | 45,45 | 46,75 | 2,86% | 92.866,00 |
| 31.03.2026 | 44,77 | 45,45 | 44,59 | 45,45 | 2,20% | 44.432,00 |
| 30.03.2026 | 43,94 | 44,77 | 43,70 | 44,47 | 1,11% | 56.089,00 |
| 27.03.2026 | 44,81 | 45,09 | 43,76 | 43,98 | -1,83% | 58.864,00 |
| 26.03.2026 | 44,60 | 45,08 | 44,50 | 44,80 | -0,53% | 43.969,00 |
| 25.03.2026 | 45,30 | 45,50 | 44,67 | 45,04 | -0,24% | 69.851,00 |
| 24.03.2026 | 44,30 | 45,20 | 44,15 | 45,15 | 0,85% | 106.810,00 |
| 23.03.2026 | 43,25 | 45,14 | 42,65 | 44,77 | 2,85% | 137.246,00 |
| 20.03.2026 | 44,79 | 45,13 | 43,51 | 43,53 | -3,18% | 65.102,00 |
| 19.03.2026 | 44,53 | 45,00 | 43,65 | 44,96 | 0,22% | 114.235,00 |
| 18.03.2026 | 45,02 | 45,76 | 44,71 | 44,86 | 0,34% | 63.140,00 |
| 17.03.2026 | 44,82 | 45,12 | 44,54 | 44,71 | -1,19% | 42.750,00 |
| 16.03.2026 | 45,05 | 45,34 | 44,73 | 45,25 | 0,94% | 69.257,00 |
| 13.03.2026 | 45,73 | 45,81 | 44,81 | 44,83 | -1,60% | 114.043,00 |
| 12.03.2026 | 45,60 | 46,19 | 45,50 | 45,56 | -1,02% | 48.849,00 |
| 11.03.2026 | 46,46 | 46,63 | 45,68 | 46,03 | -0,97% | 35.976,00 |
| 10.03.2026 | 46,50 | 47,50 | 46,19 | 46,48 | 0,17% | 73.836,00 |
| 09.03.2026 | 45,20 | 46,67 | 44,37 | 46,40 | 0,48% | 130.115,00 |
| 06.03.2026 | 47,50 | 47,50 | 45,86 | 46,18 | 0,87% | 132.522,00 |
| 05.03.2026 | 47,58 | 48,40 | 45,03 | 45,78 | -5,51% | 242.588,00 |
| 04.03.2026 | 47,82 | 48,45 | 47,82 | 48,45 | 1,79% | 65.555,00 |
| 03.03.2026 | 48,00 | 48,09 | 46,34 | 47,60 | -1,69% | 176.000,00 |
| 02.03.2026 | 49,48 | 49,48 | 48,29 | 48,42 | -2,50% | 123.942,00 |
| 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 |