35,790€
-1,24%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 36,08 | 36,16 | 35,54 | 35,78 | -1,27% | 2.291.586,00 |
| 16.04.2025 | 35,84 | 36,42 | 35,79 | 36,24 | -0,03% | 3.049.882,00 |
| 15.04.2025 | 35,73 | 36,60 | 35,68 | 36,25 | 1,26% | 3.356.687,00 |
| 14.04.2025 | 34,90 | 35,83 | 34,85 | 35,80 | 4,77% | 3.288.518,00 |
| 11.04.2025 | 34,57 | 34,68 | 33,53 | 34,17 | -0,26% | 2.994.016,00 |
| 10.04.2025 | 36,00 | 36,24 | 34,04 | 34,26 | 5,03% | 4.847.296,00 |
| 09.04.2025 | 33,04 | 33,47 | 32,40 | 32,62 | -4,28% | 5.744.074,00 |
| 08.04.2025 | 34,10 | 34,71 | 33,74 | 34,08 | 1,22% | 4.856.539,00 |
| 07.04.2025 | 31,72 | 35,86 | 30,96 | 33,67 | -3,74% | 9.854.430,00 |
| 04.04.2025 | 36,87 | 37,04 | 34,39 | 34,98 | -6,14% | 6.290.802,00 |
| 03.04.2025 | 36,95 | 37,84 | 36,60 | 37,27 | -4,97% | 4.407.317,00 |
| 02.04.2025 | 39,52 | 39,72 | 38,73 | 39,22 | -1,46% | 2.178.262,00 |
| 01.04.2025 | 39,69 | 40,00 | 39,54 | 39,80 | 0,81% | 2.210.877,00 |
| 31.03.2025 | 39,40 | 39,59 | 38,97 | 39,48 | -0,88% | 2.599.067,00 |
| 28.03.2025 | 39,91 | 40,33 | 39,71 | 39,83 | -0,40% | 2.698.368,00 |
| 27.03.2025 | 40,16 | 40,50 | 39,86 | 39,99 | -1,38% | 3.085.736,00 |
| 26.03.2025 | 41,67 | 41,73 | 40,55 | 40,55 | -2,15% | 2.182.792,00 |
| 25.03.2025 | 41,49 | 41,56 | 40,76 | 41,44 | 0,93% | 1.635.303,00 |
| 24.03.2025 | 41,50 | 41,73 | 41,03 | 41,06 | 0,27% | 2.140.518,00 |
| 21.03.2025 | 41,16 | 41,50 | 40,79 | 40,95 | -2,45% | 6.795.565,00 |
| 20.03.2025 | 42,75 | 43,01 | 41,85 | 41,98 | -2,03% | 4.441.738,00 |
| 19.03.2025 | 42,49 | 43,09 | 42,45 | 42,85 | 0,12% | 2.160.592,00 |
| 18.03.2025 | 42,56 | 43,09 | 42,37 | 42,80 | 0,92% | 2.107.823,00 |
| 17.03.2025 | 42,70 | 42,75 | 42,12 | 42,41 | -0,66% | 2.490.863,00 |
| 14.03.2025 | 41,60 | 43,04 | 41,28 | 42,69 | 2,33% | 3.902.919,00 |
| 13.03.2025 | 41,39 | 41,83 | 40,95 | 41,72 | 0,19% | 2.899.345,00 |
| 12.03.2025 | 42,36 | 42,51 | 41,41 | 41,64 | -0,36% | 2.593.334,00 |
| 11.03.2025 | 42,72 | 43,17 | 41,41 | 41,79 | -1,74% | 3.628.327,00 |
| 10.03.2025 | 43,17 | 43,32 | 41,95 | 42,53 | -1,21% | 4.276.905,00 |
| 07.03.2025 | 42,78 | 43,65 | 42,11 | 43,05 | -2,76% | 5.117.982,00 |
| 06.03.2025 | 41,13 | 44,27 | 40,94 | 44,27 | 14,19% | 12.622.996,00 |
| 05.03.2025 | 38,05 | 39,19 | 38,05 | 38,77 | 4,22% | 4.421.990,00 |
| 04.03.2025 | 37,90 | 37,92 | 37,03 | 37,20 | -3,07% | 3.241.261,00 |
| 03.03.2025 | 37,45 | 38,79 | 37,41 | 38,38 | 1,83% | 3.263.912,00 |
| 28.02.2025 | 37,02 | 37,81 | 36,92 | 37,69 | 0,69% | 7.217.329,00 |
| 27.02.2025 | 37,72 | 37,76 | 37,00 | 37,43 | -1,42% | 2.470.850,00 |
| 26.02.2025 | 37,45 | 38,17 | 37,27 | 37,97 | 1,71% | 2.147.583,00 |
| 25.02.2025 | 37,14 | 37,50 | 36,98 | 37,33 | -0,37% | 1.547.688,00 |
| 24.02.2025 | 37,53 | 37,61 | 36,97 | 37,47 | 1,71% | 1.994.337,00 |
| 21.02.2025 | 36,67 | 37,18 | 36,67 | 36,84 | 0,77% | 2.866.794,00 |
| 20.02.2025 | 36,57 | 37,03 | 36,33 | 36,56 | 0,52% | 1.990.402,00 |
| 19.02.2025 | 36,99 | 37,23 | 36,24 | 36,37 | -1,60% | 2.503.075,00 |
| 18.02.2025 | 36,86 | 37,20 | 36,51 | 36,96 | 0,27% | 1.783.166,00 |
| 17.02.2025 | 36,52 | 36,97 | 36,47 | 36,86 | 0,66% | 1.275.423,00 |
| 14.02.2025 | 36,61 | 36,97 | 36,44 | 36,62 | -0,95% | 2.039.608,00 |
| 13.02.2025 | 35,71 | 36,99 | 35,68 | 36,97 | 4,44% | 3.625.045,00 |
| 12.02.2025 | 35,58 | 35,70 | 35,07 | 35,40 | -0,20% | 2.334.022,00 |
| 11.02.2025 | 35,19 | 35,49 | 35,01 | 35,47 | 0,57% | 1.777.011,00 |
| 10.02.2025 | 34,83 | 35,31 | 34,76 | 35,27 | 1,35% | 1.778.745,00 |
| 07.02.2025 | 35,36 | 35,60 | 34,77 | 34,80 | -1,72% | 2.671.241,00 |
| 06.02.2025 | 34,48 | 35,41 | 34,28 | 35,41 | 3,09% | 2.860.011,00 |
| 05.02.2025 | 34,26 | 34,37 | 34,02 | 34,35 | -0,06% | 2.374.041,00 |
| 04.02.2025 | 34,00 | 34,46 | 33,80 | 34,37 | 0,23% | 1.787.247,00 |
| 03.02.2025 | 33,83 | 34,29 | 33,37 | 34,29 | -1,49% | 3.332.486,00 |
| 31.01.2025 | 35,11 | 35,37 | 34,60 | 34,81 | -0,71% | 3.621.210,00 |
| 30.01.2025 | 35,78 | 36,26 | 35,02 | 35,06 | -1,98% | 5.484.436,00 |
| 29.01.2025 | 36,13 | 36,36 | 35,64 | 35,77 | -1,00% | 2.203.024,00 |
| 28.01.2025 | 35,78 | 36,31 | 35,74 | 36,13 | 0,81% | 1.684.804,00 |
| 27.01.2025 | 35,73 | 36,02 | 35,44 | 35,84 | 0,48% | 1.910.720,00 |
| 24.01.2025 | 35,57 | 36,14 | 35,45 | 35,67 | 0,91% | 2.150.117,00 |
| 23.01.2025 | 35,07 | 35,43 | 34,99 | 35,35 | 1,06% | 1.763.506,00 |
| 22.01.2025 | 35,57 | 35,75 | 34,75 | 34,98 | -1,63% | 2.907.141,00 |
| 21.01.2025 | 35,81 | 35,88 | 35,55 | 35,56 | -1,47% | 2.669.724,00 |
| 20.01.2025 | 35,42 | 36,25 | 35,32 | 36,09 | 1,72% | 2.121.815,00 |
| 17.01.2025 | 34,81 | 35,52 | 34,80 | 35,48 | 1,98% | 3.338.253,00 |
| 16.01.2025 | 34,61 | 34,79 | 34,34 | 34,79 | 0,96% | 2.833.558,00 |
| 15.01.2025 | 33,08 | 34,68 | 33,06 | 34,46 | 4,27% | 3.764.656,00 |
| 14.01.2025 | 33,77 | 33,91 | 33,03 | 33,05 | -1,43% | 2.846.158,00 |
| 13.01.2025 | 33,63 | 33,83 | 33,32 | 33,53 | -0,68% | 1.934.980,00 |
| 10.01.2025 | 33,89 | 34,19 | 33,68 | 33,76 | -0,71% | 1.785.212,00 |
| 09.01.2025 | 34,29 | 34,33 | 33,82 | 34,00 | -1,71% | 1.695.324,00 |
| 08.01.2025 | 34,36 | 34,59 | 34,09 | 34,59 | 0,29% | 1.790.891,00 |
| 07.01.2025 | 34,19 | 34,69 | 34,05 | 34,49 | 0,82% | 2.129.956,00 |
| 06.01.2025 | 33,82 | 34,40 | 33,57 | 34,21 | 1,60% | 2.547.659,00 |
| 03.01.2025 | 33,97 | 34,07 | 33,56 | 33,67 | -0,74% | 1.413.962,00 |
| 02.01.2025 | 34,21 | 34,43 | 33,57 | 33,92 | -0,18% | 2.023.183,00 |
| 30.12.2024 | 33,90 | 34,01 | 33,81 | 33,98 | 0,18% | 974.804,00 |
| 27.12.2024 | 33,62 | 34,06 | 33,59 | 33,92 | 0,92% | 1.941.345,00 |
| 23.12.2024 | 33,60 | 33,67 | 33,39 | 33,61 | -0,09% | 2.120.658,00 |
| 20.12.2024 | 33,38 | 33,64 | 33,22 | 33,64 | 0,36% | 5.662.068,00 |
| 19.12.2024 | 33,33 | 33,85 | 33,16 | 33,52 | -0,56% | 2.898.999,00 |
| 18.12.2024 | 33,96 | 34,13 | 33,71 | 33,71 | -1,11% | 3.736.599,00 |
| 17.12.2024 | 34,78 | 34,82 | 33,82 | 34,09 | -2,63% | 4.593.283,00 |
| 16.12.2024 | 35,22 | 35,34 | 34,79 | 35,01 | -0,88% | 2.405.943,00 |
| 13.12.2024 | 35,37 | 35,57 | 35,21 | 35,32 | -0,11% | 1.847.755,00 |
| 12.12.2024 | 35,55 | 36,06 | 35,17 | 35,36 | -1,61% | 3.202.209,00 |
| 11.12.2024 | 35,85 | 36,01 | 35,71 | 35,94 | 0,42% | 1.837.462,00 |
| 10.12.2024 | 35,81 | 36,06 | 35,75 | 35,79 | -0,25% | 2.189.445,00 |
| 09.12.2024 | 35,70 | 35,91 | 35,59 | 35,88 | 0,81% | 2.170.543,00 |
| 06.12.2024 | 35,42 | 35,89 | 35,37 | 35,59 | 0,37% | 1.915.740,00 |
| 05.12.2024 | 34,72 | 35,54 | 34,72 | 35,46 | 2,10% | 2.173.636,00 |
| 04.12.2024 | 34,97 | 35,23 | 34,73 | 34,73 | -1,00% | 3.607.790,00 |
| 03.12.2024 | 35,18 | 35,45 | 35,02 | 35,08 | -0,20% | 1.725.068,00 |
| 02.12.2024 | 34,52 | 35,25 | 34,52 | 35,15 | 1,09% | 2.093.327,00 |
| 29.11.2024 | 34,43 | 34,87 | 34,39 | 34,77 | 0,52% | 1.693.282,00 |
| 28.11.2024 | 34,66 | 34,88 | 34,59 | 34,59 | 0,49% | 1.201.625,00 |
| 27.11.2024 | 34,50 | 34,63 | 34,32 | 34,42 | -0,38% | 1.979.847,00 |
| 26.11.2024 | 35,07 | 35,15 | 34,48 | 34,55 | -1,87% | 2.744.172,00 |
| 25.11.2024 | 34,97 | 35,33 | 34,85 | 35,21 | 0,26% | 4.247.742,00 |
| 22.11.2024 | 34,84 | 35,25 | 34,59 | 35,12 | 1,21% | 2.364.364,00 |