40,525€
1,09%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,05 | 40,52 | 39,96 | 40,48 | 0,97% | 1.344.284,00 |
| 25.07.2024 | 39,60 | 40,21 | 39,51 | 40,09 | 0,45% | 1.273.220,00 |
| 24.07.2024 | 40,10 | 40,20 | 39,64 | 39,91 | -0,89% | 1.498.116,00 |
| 23.07.2024 | 40,61 | 40,78 | 39,98 | 40,27 | -0,98% | 2.189.048,00 |
| 22.07.2024 | 40,23 | 40,77 | 40,10 | 40,67 | 2,06% | 1.361.694,00 |
| 19.07.2024 | 40,21 | 40,21 | 39,81 | 39,85 | -1,29% | 2.200.793,00 |
| 18.07.2024 | 40,41 | 40,67 | 40,24 | 40,37 | 0,42% | 1.287.342,00 |
| 17.07.2024 | 40,49 | 40,60 | 40,03 | 40,20 | -0,94% | 1.558.705,00 |
| 16.07.2024 | 40,69 | 40,81 | 40,34 | 40,58 | -0,71% | 1.732.774,00 |
| 15.07.2024 | 40,69 | 41,03 | 40,42 | 40,87 | 0,10% | 1.663.592,00 |
| 12.07.2024 | 40,47 | 40,83 | 39,80 | 40,83 | 1,32% | 2.128.850,00 |
| 11.07.2024 | 40,12 | 40,47 | 40,00 | 40,30 | 0,83% | 1.265.455,00 |
| 10.07.2024 | 39,73 | 40,14 | 39,65 | 39,97 | 1,04% | 1.558.189,00 |
| 09.07.2024 | 40,20 | 40,51 | 39,50 | 39,56 | -1,81% | 2.289.823,00 |
| 08.07.2024 | 39,96 | 40,34 | 39,82 | 40,29 | 0,42% | 1.990.291,00 |
| 05.07.2024 | 39,95 | 40,44 | 39,85 | 40,12 | 0,88% | 2.211.121,00 |
| 04.07.2024 | 39,50 | 39,88 | 39,50 | 39,77 | 0,63% | 1.933,00 |
| 03.07.2024 | 38,58 | 39,88 | 38,55 | 39,52 | 2,84% | 26.776,00 |
| 02.07.2024 | 38,57 | 38,64 | 38,24 | 38,43 | -0,08% | 2.947,00 |
| 01.07.2024 | 38,28 | 38,69 | 38,01 | 38,46 | 2,02% | 3.364,00 |
| 28.06.2024 | 38,02 | 38,20 | 37,68 | 37,70 | -0,42% | 1.699,00 |
| 27.06.2024 | 38,50 | 38,50 | 37,86 | 37,86 | -1,10% | 6.707,00 |
| 26.06.2024 | 38,97 | 39,04 | 38,05 | 38,28 | 0,79% | 3.534,00 |
| 25.06.2024 | 38,04 | 38,25 | 37,92 | 37,98 | 0,42% | 6.800,00 |
| 24.06.2024 | 37,96 | 38,26 | 37,76 | 37,82 | 0,27% | 4.709,00 |
| 21.06.2024 | 38,00 | 38,14 | 37,59 | 37,72 | -0,76% | 2.705,00 |
| 20.06.2024 | 37,78 | 38,22 | 37,76 | 38,01 | 0,85% | 8.371,00 |
| 19.06.2024 | 37,85 | 37,99 | 37,63 | 37,69 | -0,26% | 5.089,00 |
| 18.06.2024 | 37,85 | 38,12 | 37,57 | 37,79 | 0,03% | 8.892,00 |
| 17.06.2024 | 37,72 | 38,18 | 37,58 | 37,78 | 0,56% | 8.097,00 |
| 14.06.2024 | 38,71 | 38,76 | 37,57 | 37,57 | -2,67% | 3.165,00 |
| 13.06.2024 | 38,82 | 38,96 | 38,52 | 38,60 | -0,90% | 2.827,00 |
| 12.06.2024 | 38,72 | 39,13 | 38,64 | 38,95 | 0,62% | 4.657,00 |
| 11.06.2024 | 39,25 | 39,38 | 38,40 | 38,71 | -1,38% | 12.867,00 |
| 10.06.2024 | 39,48 | 39,48 | 39,08 | 39,25 | -0,33% | 7.629,00 |
| 07.06.2024 | 39,80 | 40,00 | 39,38 | 39,38 | -0,43% | 25.447,00 |
| 06.06.2024 | 39,23 | 40,01 | 39,23 | 39,55 | 0,76% | 8.638,00 |
| 05.06.2024 | 38,66 | 39,39 | 38,62 | 39,25 | 1,68% | 6.611,00 |
| 04.06.2024 | 38,74 | 39,22 | 38,52 | 38,60 | 0,10% | 5.764,00 |
| 03.06.2024 | 39,10 | 39,16 | 38,52 | 38,56 | -0,49% | 6.393,00 |
| 31.05.2024 | 38,25 | 38,75 | 38,25 | 38,75 | 1,31% | 4.252,00 |
| 30.05.2024 | 38,31 | 38,51 | 38,13 | 38,25 | -0,23% | 5.825,00 |
| 29.05.2024 | 38,97 | 39,05 | 38,34 | 38,34 | -1,79% | 4.967,00 |
| 28.05.2024 | 38,95 | 39,37 | 38,95 | 39,04 | 0,21% | 10.002,00 |
| 27.05.2024 | 39,06 | 39,11 | 38,74 | 38,96 | 0,31% | 2.149,00 |
| 24.05.2024 | 38,32 | 39,09 | 38,27 | 38,84 | 1,36% | 4.538,00 |
| 23.05.2024 | 39,08 | 39,29 | 38,32 | 38,32 | -1,89% | 8.028,00 |
| 22.05.2024 | 39,09 | 39,26 | 38,82 | 39,06 | -0,15% | 7.263,00 |
| 21.05.2024 | 39,78 | 39,95 | 39,03 | 39,12 | -1,95% | 6.246,00 |
| 20.05.2024 | 39,92 | 40,19 | 39,81 | 39,90 | -0,03% | 4.859,00 |
| 17.05.2024 | 40,00 | 40,29 | 39,82 | 39,91 | -0,52% | 4.768,00 |
| 16.05.2024 | 39,51 | 40,33 | 39,51 | 40,12 | 1,39% | 15.748,00 |
| 15.05.2024 | 39,47 | 39,91 | 39,42 | 39,57 | 0,15% | 2.772,00 |
| 14.05.2024 | 39,44 | 39,66 | 39,07 | 39,51 | 0,15% | 8.358,00 |
| 13.05.2024 | 39,55 | 39,96 | 39,44 | 39,45 | 0,00% | 12.466,00 |
| 10.05.2024 | 38,99 | 39,89 | 38,98 | 39,45 | 1,52% | 27.989,00 |
| 09.05.2024 | 38,08 | 39,23 | 38,08 | 38,86 | 1,81% | 8.597,00 |
| 08.05.2024 | 38,55 | 38,68 | 37,88 | 38,17 | -0,99% | 16.346,00 |
| 07.05.2024 | 38,47 | 38,85 | 37,80 | 38,55 | -0,03% | 26.141,00 |
| 06.05.2024 | 38,29 | 38,75 | 38,09 | 38,56 | -3,43% | 53.506,00 |
| 03.05.2024 | 39,72 | 40,06 | 39,65 | 39,93 | 0,78% | 26.369,00 |
| 02.05.2024 | 39,58 | 39,71 | 39,25 | 39,62 | 0,79% | 16.903,00 |
| 30.04.2024 | 39,60 | 39,64 | 39,17 | 39,31 | 0,90% | 17.577,00 |
| 29.04.2024 | 38,85 | 39,08 | 38,75 | 38,96 | 0,44% | 36.784,00 |
| 26.04.2024 | 38,23 | 38,91 | 38,16 | 38,79 | 1,84% | 11.634,00 |
| 25.04.2024 | 38,35 | 38,49 | 37,92 | 38,09 | -0,91% | 14.544,00 |
| 24.04.2024 | 39,23 | 39,39 | 38,39 | 38,44 | -1,86% | 16.425,00 |
| 23.04.2024 | 38,82 | 39,20 | 38,74 | 39,17 | 1,06% | 4.057,00 |
| 22.04.2024 | 38,53 | 38,87 | 38,48 | 38,76 | 1,17% | 25.554,00 |
| 19.04.2024 | 38,03 | 38,37 | 37,73 | 38,31 | 0,13% | 12.623,00 |
| 18.04.2024 | 38,55 | 38,63 | 38,04 | 38,26 | -0,31% | 5.786,00 |
| 17.04.2024 | 38,36 | 38,74 | 38,13 | 38,38 | 0,37% | 8.004,00 |
| 16.04.2024 | 38,66 | 38,73 | 38,22 | 38,24 | -1,72% | 19.853,00 |
| 15.04.2024 | 38,82 | 39,40 | 38,73 | 38,91 | 0,67% | 20.644,00 |
| 12.04.2024 | 39,14 | 39,71 | 38,65 | 38,65 | -1,28% | 51.136,00 |
| 11.04.2024 | 39,29 | 39,39 | 38,79 | 39,15 | 0,23% | 9.764,00 |
| 10.04.2024 | 39,16 | 39,70 | 38,68 | 39,06 | -0,20% | 7.993,00 |
| 09.04.2024 | 39,47 | 39,67 | 39,05 | 39,14 | -0,69% | 43.452,00 |
| 08.04.2024 | 39,13 | 39,62 | 39,13 | 39,41 | 0,74% | 10.348,00 |
| 05.04.2024 | 39,86 | 39,86 | 38,98 | 39,12 | -0,96% | 10.447,00 |
| 04.04.2024 | 39,62 | 39,96 | 39,50 | 39,50 | -0,35% | 8.101,00 |
| 03.04.2024 | 39,20 | 39,74 | 39,15 | 39,64 | 1,05% | 13.126,00 |
| 02.04.2024 | 39,92 | 40,05 | 39,22 | 39,23 | -1,68% | 10.564,00 |
| 28.03.2024 | 39,95 | 40,05 | 39,56 | 39,90 | -1,43% | 30.844,00 |
| 27.03.2024 | 40,12 | 40,59 | 39,82 | 40,48 | 1,11% | 16.688,00 |
| 26.03.2024 | 40,04 | 40,70 | 39,93 | 40,04 | 0,31% | 9.471,00 |
| 25.03.2024 | 39,92 | 40,09 | 39,48 | 39,91 | 0,50% | 4.547,00 |
| 22.03.2024 | 39,50 | 40,16 | 39,46 | 39,71 | 1,86% | 25.505,00 |
| 21.03.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -0,24% | - |
| 20.03.2024 | 39,03 | 39,10 | 38,60 | 39,08 | 0,62% | 4.348,00 |
| 19.03.2024 | 38,67 | 38,95 | 38,53 | 38,84 | 0,75% | 15.614,00 |
| 18.03.2024 | 39,33 | 39,33 | 38,32 | 38,55 | -1,36% | 12.709,00 |
| 15.03.2024 | 38,69 | 39,29 | 38,56 | 39,08 | 0,97% | 16.730,00 |
| 14.03.2024 | 39,03 | 39,03 | 38,54 | 38,71 | -0,53% | 8.831,00 |
| 13.03.2024 | 39,03 | 39,09 | 38,53 | 38,91 | 0,00% | 20.260,00 |
| 12.03.2024 | 38,50 | 38,96 | 38,30 | 38,91 | 0,99% | 16.768,00 |
| 11.03.2024 | 38,40 | 38,87 | 38,30 | 38,53 | 0,55% | 32.064,00 |
| 08.03.2024 | 39,50 | 39,54 | 38,30 | 38,32 | -2,86% | 35.656,00 |
| 07.03.2024 | 39,01 | 39,63 | 38,57 | 39,45 | 0,95% | 51.311,00 |
| 06.03.2024 | 40,00 | 40,21 | 38,79 | 39,08 | -5,52% | 93.354,00 |