36,725€
0,45%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,67 | 37,18 | 36,67 | 36,84 | 0,90% | 2.866.794,00 |
| 20.02.2025 | 36,34 | 37,03 | 36,30 | 36,51 | 0,66% | 8.272,00 |
| 19.02.2025 | 36,92 | 37,20 | 36,23 | 36,27 | -2,13% | 12.613,00 |
| 18.02.2025 | 36,84 | 37,18 | 36,53 | 37,06 | 0,35% | 11.001,00 |
| 17.02.2025 | 36,83 | 36,98 | 36,47 | 36,93 | 1,15% | 25.823,00 |
| 14.02.2025 | 36,46 | 36,95 | 36,34 | 36,51 | -0,14% | 13.337,00 |
| 13.02.2025 | 35,67 | 37,00 | 35,67 | 36,56 | 2,58% | 49.409,00 |
| 12.02.2025 | 35,46 | 35,68 | 35,09 | 35,64 | 0,85% | 15.676,00 |
| 11.02.2025 | 35,15 | 35,48 | 35,03 | 35,34 | 0,45% | 12.882,00 |
| 10.02.2025 | 34,84 | 35,38 | 34,77 | 35,18 | 1,15% | 9.359,00 |
| 07.02.2025 | 35,26 | 35,50 | 34,74 | 34,78 | -1,33% | 18.322,00 |
| 06.02.2025 | 34,39 | 35,39 | 34,34 | 35,25 | 2,65% | 15.931,00 |
| 05.02.2025 | 34,48 | 34,48 | 34,07 | 34,34 | 0,06% | 9.992,00 |
| 04.02.2025 | 34,19 | 34,46 | 33,80 | 34,32 | 0,56% | 21.891,00 |
| 03.02.2025 | 34,29 | 34,35 | 33,41 | 34,13 | -1,36% | 27.890,00 |
| 31.01.2025 | 35,03 | 35,33 | 34,60 | 34,60 | -1,17% | 36.236,00 |
| 30.01.2025 | 35,80 | 36,22 | 35,01 | 35,01 | -2,21% | 45.196,00 |
| 29.01.2025 | 36,20 | 36,25 | 35,66 | 35,80 | -1,16% | 16.463,00 |
| 28.01.2025 | 35,88 | 36,30 | 35,82 | 36,22 | 1,74% | 11.790,00 |
| 27.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,20% | - |
| 24.01.2025 | 35,32 | 36,11 | 35,32 | 35,67 | 0,62% | 33.170,00 |
| 23.01.2025 | 34,79 | 35,45 | 34,79 | 35,45 | 1,69% | 7.606,00 |
| 22.01.2025 | 35,55 | 35,83 | 34,72 | 34,86 | -2,02% | 32.167,00 |
| 21.01.2025 | 35,86 | 36,03 | 35,52 | 35,58 | -1,28% | 22.691,00 |
| 20.01.2025 | 35,53 | 36,25 | 35,32 | 36,04 | 1,84% | 18.849,00 |
| 17.01.2025 | 34,69 | 35,51 | 34,69 | 35,39 | 1,78% | 13.597,00 |
| 16.01.2025 | 34,82 | 34,82 | 34,36 | 34,77 | 0,78% | 17.202,00 |
| 15.01.2025 | 33,10 | 34,61 | 33,10 | 34,50 | 4,26% | 14.199,00 |
| 14.01.2025 | 33,57 | 33,86 | 33,04 | 33,09 | -1,43% | 6.988,00 |
| 13.01.2025 | 33,82 | 33,82 | 33,35 | 33,57 | -0,71% | 12.325,00 |
| 10.01.2025 | 33,98 | 34,18 | 33,71 | 33,81 | -0,35% | 15.548,00 |
| 09.01.2025 | 34,49 | 34,59 | 33,84 | 33,93 | -1,68% | 10.271,00 |
| 08.01.2025 | 34,47 | 34,59 | 34,15 | 34,51 | 0,47% | 11.125,00 |
| 07.01.2025 | 34,19 | 34,69 | 34,02 | 34,35 | 0,59% | 26.341,00 |
| 06.01.2025 | 33,61 | 34,40 | 33,59 | 34,15 | 1,61% | 46.978,00 |
| 03.01.2025 | 33,94 | 34,05 | 33,58 | 33,61 | -0,83% | 12.028,00 |
| 02.01.2025 | 34,10 | 34,31 | 33,58 | 33,89 | -0,15% | 21.228,00 |
| 30.12.2024 | 33,95 | 34,01 | 33,74 | 33,94 | 0,18% | 28.505,00 |
| 27.12.2024 | 33,60 | 34,05 | 33,60 | 33,88 | 0,77% | 22.278,00 |
| 23.12.2024 | 33,86 | 33,86 | 33,42 | 33,62 | 0,09% | 13.319,00 |
| 21.12.2024 | 33,43 | 33,85 | 33,25 | 33,59 | 0,39% | 21.868,00 |
| 20.12.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 0,33% | - |
| 19.12.2024 | 33,42 | 33,81 | 33,32 | 33,35 | -0,36% | 16.630,00 |
| 18.12.2024 | 34,04 | 34,11 | 33,39 | 33,47 | -1,67% | 23.949,00 |
| 17.12.2024 | 34,92 | 34,92 | 33,90 | 34,04 | -2,96% | 40.026,00 |
| 16.12.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -0,20% | - |
| 13.12.2024 | 35,20 | 35,57 | 35,15 | 35,15 | -0,14% | 11.343,00 |
| 12.12.2024 | 35,25 | 36,05 | 35,19 | 35,20 | -1,68% | 26.421,00 |
| 11.12.2024 | 35,54 | 36,00 | 35,54 | 35,80 | 0,42% | 6.084,00 |
| 10.12.2024 | 35,88 | 36,03 | 35,65 | 35,65 | -0,31% | 5.627,00 |
| 09.12.2024 | 35,57 | 35,91 | 35,46 | 35,76 | 0,65% | 5.081,00 |
| 06.12.2024 | 35,38 | 35,89 | 35,26 | 35,53 | 0,68% | 21.594,00 |
| 05.12.2024 | 34,70 | 35,51 | 34,70 | 35,29 | 1,64% | 20.093,00 |
| 04.12.2024 | 35,01 | 35,22 | 34,71 | 34,72 | -0,74% | 9.374,00 |
| 03.12.2024 | 35,05 | 35,45 | 34,96 | 34,98 | -0,17% | 17.615,00 |
| 02.12.2024 | 34,65 | 35,23 | 34,54 | 35,04 | 0,92% | 13.587,00 |
| 29.11.2024 | 34,64 | 34,86 | 34,41 | 34,72 | 0,09% | 12.741,00 |
| 28.11.2024 | 34,53 | 34,88 | 34,52 | 34,69 | 0,67% | 4.598,00 |
| 27.11.2024 | 34,49 | 34,62 | 34,32 | 34,46 | 0,00% | 4.425,00 |
| 26.11.2024 | 35,05 | 35,13 | 34,45 | 34,46 | -1,85% | 5.243,00 |
| 25.11.2024 | 34,90 | 35,33 | 34,56 | 35,11 | 0,00% | 30.947,00 |
| 22.11.2024 | 34,59 | 35,24 | 34,56 | 35,11 | 1,42% | 14.156,00 |
| 21.11.2024 | 34,90 | 35,09 | 34,46 | 34,62 | -0,83% | 5.509,00 |
| 20.11.2024 | 35,22 | 35,33 | 34,76 | 34,91 | -0,40% | 5.147,00 |
| 19.11.2024 | 35,50 | 35,74 | 34,67 | 35,05 | -1,18% | 17.520,00 |
| 18.11.2024 | 35,46 | 35,66 | 35,21 | 35,47 | 0,68% | 14.887,00 |
| 15.11.2024 | 34,99 | 35,44 | 34,86 | 35,23 | 0,74% | 14.334,00 |
| 14.11.2024 | 34,28 | 35,11 | 34,13 | 34,97 | 1,78% | 25.870,00 |
| 13.11.2024 | 34,45 | 34,81 | 34,05 | 34,36 | -1,18% | 22.589,00 |
| 12.11.2024 | 35,40 | 35,44 | 34,71 | 34,77 | -1,78% | 17.112,00 |
| 11.11.2024 | 35,64 | 35,76 | 35,39 | 35,40 | -0,03% | 13.960,00 |
| 08.11.2024 | 35,48 | 35,60 | 35,19 | 35,41 | 0,37% | 20.066,00 |
| 07.11.2024 | 34,59 | 35,62 | 34,57 | 35,28 | 1,97% | 10.069,00 |
| 06.11.2024 | 35,99 | 36,19 | 34,15 | 34,60 | -3,43% | 42.478,00 |
| 05.11.2024 | 37,16 | 37,34 | 35,34 | 35,83 | -3,79% | 42.500,00 |
| 04.11.2024 | 37,37 | 37,86 | 37,24 | 37,24 | -0,27% | 11.282,00 |
| 01.11.2024 | 36,90 | 37,56 | 36,90 | 37,34 | 1,08% | 6.386,00 |
| 31.10.2024 | 37,15 | 37,34 | 36,69 | 36,94 | -0,65% | 11.962,00 |
| 30.10.2024 | 37,72 | 37,87 | 36,39 | 37,18 | -1,54% | 13.737,00 |
| 29.10.2024 | 37,99 | 38,24 | 37,76 | 37,76 | 0,00% | 8.242,00 |
| 28.10.2024 | 37,82 | 38,26 | 37,74 | 37,76 | 0,51% | 10.572,00 |
| 25.10.2024 | 37,72 | 37,78 | 37,43 | 37,57 | -0,42% | 12.366,00 |
| 24.10.2024 | 37,02 | 38,23 | 37,00 | 37,73 | 2,25% | 14.830,00 |
| 23.10.2024 | 37,73 | 37,89 | 36,85 | 36,90 | -2,15% | 21.824,00 |
| 22.10.2024 | 37,83 | 37,83 | 37,30 | 37,71 | -0,32% | 6.967,00 |
| 21.10.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,21% | - |
| 18.10.2024 | 37,84 | 38,10 | 37,82 | 37,91 | 0,48% | 11.341,00 |
| 17.10.2024 | 38,02 | 38,13 | 37,73 | 37,73 | -0,55% | 9.792,00 |
| 16.10.2024 | 37,85 | 38,04 | 37,79 | 37,94 | 0,29% | 8.645,00 |
| 15.10.2024 | 38,04 | 38,21 | 37,76 | 37,83 | -0,55% | 8.989,00 |
| 14.10.2024 | 37,64 | 38,23 | 37,64 | 38,04 | 1,01% | 17.467,00 |
| 11.10.2024 | 37,55 | 37,87 | 37,54 | 37,66 | 0,13% | 18.322,00 |
| 10.10.2024 | 38,58 | 38,58 | 37,40 | 37,61 | -2,24% | 12.698,00 |
| 09.10.2024 | 38,28 | 38,60 | 38,04 | 38,47 | 0,97% | 6.062,00 |
| 08.10.2024 | 38,04 | 38,32 | 37,59 | 38,10 | 0,24% | 7.594,00 |
| 07.10.2024 | 38,38 | 38,41 | 38,01 | 38,01 | -0,73% | 31.672,00 |
| 04.10.2024 | 38,50 | 38,55 | 37,94 | 38,29 | -0,21% | 17.184,00 |
| 03.10.2024 | 38,46 | 38,72 | 38,29 | 38,37 | -0,62% | 3.769,00 |
| 02.10.2024 | 38,98 | 39,19 | 38,22 | 38,61 | -1,00% | 16.708,00 |
| 01.10.2024 | 40,08 | 40,21 | 38,94 | 39,00 | -2,52% | 13.670,00 |