42,023€
1,02%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 41,91 | 42,21 | 41,52 | 42,09 | 1,17% | - |
| 28.03.2023 | 41,80 | 41,99 | 41,37 | 41,60 | 0,29% | 1.481.669,00 |
| 27.03.2023 | 41,87 | 41,91 | 41,35 | 41,48 | 0,10% | 2.129.901,00 |
| 24.03.2023 | 42,45 | 42,55 | 41,16 | 41,44 | -2,87% | 2.559.331,00 |
| 23.03.2023 | 42,08 | 42,87 | 42,05 | 42,67 | 1,26% | 2.531.925,00 |
| 22.03.2023 | 41,80 | 42,36 | 41,67 | 42,14 | 0,81% | 1.834.663,00 |
| 21.03.2023 | 41,48 | 42,14 | 41,43 | 41,80 | 1,47% | 2.276.798,00 |
| 20.03.2023 | 40,16 | 41,36 | 39,66 | 41,19 | 1,63% | 2.586.315,00 |
| 17.03.2023 | 40,97 | 41,39 | 40,23 | 40,53 | 0,91% | 8.152.510,00 |
| 16.03.2023 | 40,24 | 40,43 | 39,04 | 40,17 | 1,32% | 3.220.572,00 |
| 15.03.2023 | 41,03 | 41,22 | 39,43 | 39,64 | -3,79% | 4.039.334,00 |
| 14.03.2023 | 40,56 | 41,38 | 40,46 | 41,20 | 2,08% | 2.520.967,00 |
| 13.03.2023 | 41,72 | 42,37 | 40,18 | 40,36 | -1,28% | 4.065.887,00 |
| 10.03.2023 | 40,45 | 41,35 | 40,30 | 40,89 | -1,37% | 3.122.760,00 |
| 09.03.2023 | 41,00 | 41,95 | 39,84 | 41,46 | 1,57% | 3.959.869,00 |
| 08.03.2023 | 40,53 | 41,00 | 40,45 | 40,82 | -0,06% | 3.135.079,00 |
| 07.03.2023 | 41,63 | 41,81 | 40,67 | 40,84 | -1,78% | 2.072.321,00 |
| 06.03.2023 | 41,51 | 41,82 | 41,22 | 41,58 | 0,48% | 1.573.805,00 |
| 03.03.2023 | 40,55 | 41,73 | 40,51 | 41,38 | 2,39% | 2.841.202,00 |
| 02.03.2023 | 40,00 | 40,43 | 39,90 | 40,42 | 0,04% | 2.156.819,00 |
| 01.03.2023 | 40,21 | 40,69 | 40,18 | 40,40 | 0,70% | 2.405.287,00 |
| 28.02.2023 | 40,05 | 40,31 | 39,85 | 40,12 | -0,11% | 2.207.613,00 |
| 27.02.2023 | 39,78 | 40,36 | 39,42 | 40,17 | 0,70% | 1.763.595,00 |
| 24.02.2023 | 41,03 | 41,20 | 39,89 | 39,89 | -2,28% | 5.663.616,00 |
| 23.02.2023 | 40,50 | 41,07 | 40,50 | 40,82 | 0,89% | 1.749.943,00 |
| 22.02.2023 | 40,14 | 40,46 | 39,71 | 40,46 | 0,57% | 1.568.071,00 |
| 21.02.2023 | 40,85 | 40,98 | 40,11 | 40,23 | -1,65% | 1.870.066,00 |
| 20.02.2023 | 40,91 | 41,15 | 40,54 | 40,90 | 0,74% | 1.407.480,00 |
| 17.02.2023 | 39,60 | 40,75 | 39,26 | 40,60 | -1,34% | 3.251.222,00 |
| 16.02.2023 | 41,58 | 41,63 | 40,80 | 41,15 | -0,25% | 1.883.205,00 |
| 15.02.2023 | 41,09 | 41,37 | 40,88 | 41,26 | 0,57% | 1.675.384,00 |
| 14.02.2023 | 41,04 | 41,37 | 40,68 | 41,02 | 0,39% | 2.821.355,00 |
| 13.02.2023 | 40,95 | 41,00 | 40,56 | 40,86 | -0,22% | 1.739.405,00 |
| 10.02.2023 | 41,25 | 41,54 | 40,77 | 40,95 | -1,81% | 3.443.563,00 |
| 09.02.2023 | 41,57 | 42,25 | 41,57 | 41,71 | 0,71% | 2.207.244,00 |
| 08.02.2023 | 41,57 | 41,86 | 41,19 | 41,41 | -0,38% | 2.816.533,00 |
| 07.02.2023 | 41,91 | 42,03 | 41,57 | 41,57 | -0,89% | 1.812.957,00 |
| 06.02.2023 | 41,96 | 42,64 | 41,78 | 41,95 | -1,97% | 2.220.929,00 |
| 03.02.2023 | 42,60 | 42,89 | 42,20 | 42,79 | 0,07% | 2.731.046,00 |
| 02.02.2023 | 40,93 | 42,95 | 40,88 | 42,76 | 5,99% | 4.758.801,00 |
| 01.02.2023 | 39,46 | 40,62 | 39,42 | 40,35 | 2,45% | 2.869.676,00 |
| 31.01.2023 | 39,30 | 39,43 | 38,64 | 39,38 | 0,17% | 3.200.061,00 |
| 30.01.2023 | 40,01 | 40,12 | 39,10 | 39,32 | -1,71% | 3.391.732,00 |
| 27.01.2023 | 39,70 | 40,10 | 39,46 | 40,00 | 1,05% | 3.007.833,00 |
| 26.01.2023 | 40,00 | 40,10 | 39,45 | 39,59 | 0,11% | 2.733.274,00 |
| 25.01.2023 | 40,08 | 40,20 | 39,37 | 39,54 | -1,06% | 1.926.688,00 |
| 24.01.2023 | 40,11 | 40,69 | 39,77 | 39,97 | 0,14% | 2.292.493,00 |
| 23.01.2023 | 40,05 | 40,24 | 39,63 | 39,91 | 0,26% | 1.447.162,00 |
| 20.01.2023 | 39,83 | 40,17 | 39,57 | 39,81 | 1,21% | 2.793.634,00 |
| 19.01.2023 | 40,40 | 40,40 | 39,17 | 39,33 | -3,43% | 3.739.418,00 |
| 18.01.2023 | 40,17 | 41,09 | 40,15 | 40,73 | 1,65% | 3.133.924,00 |
| 17.01.2023 | 39,00 | 40,12 | 38,99 | 40,07 | 2,30% | 3.078.264,00 |
| 16.01.2023 | 38,56 | 39,17 | 38,22 | 39,17 | 2,45% | 1.838.299,00 |
| 13.01.2023 | 38,08 | 38,59 | 37,75 | 38,23 | 0,66% | 2.381.082,00 |
| 12.01.2023 | 37,71 | 38,33 | 37,42 | 37,98 | 1,13% | 2.425.977,00 |
| 11.01.2023 | 37,60 | 37,71 | 36,98 | 37,56 | -0,13% | 2.543.603,00 |
| 10.01.2023 | 37,60 | 37,70 | 37,21 | 37,61 | -0,63% | 1.990.963,00 |
| 09.01.2023 | 37,22 | 37,93 | 37,13 | 37,85 | 2,34% | 2.495.217,00 |
| 06.01.2023 | 37,11 | 37,20 | 35,90 | 36,98 | 0,07% | 2.982.476,00 |
| 05.01.2023 | 36,59 | 37,15 | 36,31 | 36,96 | 0,75% | 2.231.119,00 |
| 04.01.2023 | 36,45 | 37,11 | 36,44 | 36,68 | 1,14% | 2.961.554,00 |
| 03.01.2023 | 36,09 | 36,71 | 36,04 | 36,27 | 0,72% | 2.467.185,00 |
| 02.01.2023 | 35,40 | 36,09 | 35,30 | 36,01 | 2,35% | 1.398.838,00 |
| 30.12.2022 | 35,30 | 35,55 | 35,18 | 35,18 | -0,90% | 1.082.890,00 |
| 29.12.2022 | 34,95 | 35,56 | 34,89 | 35,50 | 1,02% | 1.236.137,00 |
| 28.12.2022 | 35,12 | 35,37 | 35,05 | 35,14 | -0,07% | 1.340.742,00 |
| 27.12.2022 | 35,46 | 35,72 | 35,10 | 35,17 | 0,31% | 971.165,00 |
| 23.12.2022 | 34,88 | 35,27 | 34,77 | 35,06 | 0,82% | 1.228.483,00 |
| 22.12.2022 | 35,37 | 35,61 | 34,60 | 34,77 | -1,97% | 1.988.815,00 |
| 21.12.2022 | 34,81 | 35,51 | 34,81 | 35,47 | 2,51% | 1.950.355,00 |
| 20.12.2022 | 34,30 | 34,81 | 34,09 | 34,60 | -0,62% | 2.931.570,00 |
| 19.12.2022 | 36,00 | 36,06 | 34,72 | 34,82 | -3,32% | 4.583.791,00 |
| 16.12.2022 | 35,83 | 36,45 | 35,72 | 36,01 | -0,21% | 7.870.201,00 |
| 15.12.2022 | 38,00 | 38,15 | 36,09 | 36,09 | -7,25% | 5.349.459,00 |
| 14.12.2022 | 38,86 | 38,91 | 38,54 | 38,91 | -0,18% | 2.008.290,00 |
| 13.12.2022 | 38,20 | 39,64 | 37,90 | 38,98 | 2,63% | 3.044.040,00 |
| 12.12.2022 | 38,08 | 38,17 | 37,53 | 37,98 | -0,73% | 2.176.414,00 |
| 09.12.2022 | 38,08 | 38,39 | 37,85 | 38,26 | 1,06% | 2.041.364,00 |
| 08.12.2022 | 38,22 | 38,29 | 37,68 | 37,86 | -0,90% | 2.549.242,00 |
| 07.12.2022 | 38,45 | 38,81 | 38,18 | 38,20 | -0,88% | 2.119.122,00 |
| 06.12.2022 | 38,38 | 38,77 | 38,10 | 38,54 | 0,10% | 2.037.768,00 |
| 05.12.2022 | 38,70 | 38,93 | 38,41 | 38,50 | -0,95% | 1.584.837,00 |
| 02.12.2022 | 37,81 | 39,01 | 37,78 | 38,87 | 1,85% | 2.762.302,00 |
| 01.12.2022 | 38,38 | 38,62 | 37,98 | 38,17 | 0,89% | 1.960.949,00 |
| 30.11.2022 | 38,05 | 38,30 | 37,67 | 37,83 | -0,03% | 4.525.034,00 |
| 29.11.2022 | 38,00 | 38,20 | 37,53 | 37,84 | -0,66% | 2.063.715,00 |
| 28.11.2022 | 38,07 | 38,40 | 37,90 | 38,09 | -0,50% | 2.073.268,00 |
| 25.11.2022 | 38,37 | 38,48 | 38,15 | 38,28 | -0,16% | 2.022.528,00 |
| 24.11.2022 | 38,14 | 38,65 | 38,12 | 38,34 | 0,88% | 1.726.190,00 |
| 23.11.2022 | 38,35 | 38,35 | 37,61 | 38,01 | -0,25% | 2.074.942,00 |
| 22.11.2022 | 37,90 | 38,33 | 37,76 | 38,10 | 0,07% | 1.699.972,00 |
| 21.11.2022 | 38,49 | 38,54 | 37,93 | 38,08 | -1,58% | 2.147.513,00 |
| 18.11.2022 | 38,51 | 39,22 | 38,40 | 38,69 | 0,83% | 3.662.282,00 |
| 17.11.2022 | 38,56 | 38,75 | 37,82 | 38,37 | -0,14% | 2.120.678,00 |
| 16.11.2022 | 39,14 | 39,19 | 38,03 | 38,42 | -1,63% | 3.078.790,00 |
| 15.11.2022 | 39,65 | 39,68 | 38,75 | 39,06 | -0,74% | 2.787.170,00 |
| 14.11.2022 | 39,56 | 39,82 | 38,87 | 39,35 | -0,27% | 2.899.582,00 |
| 11.11.2022 | 38,49 | 39,68 | 38,47 | 39,45 | 3,19% | 4.105.288,00 |
| 10.11.2022 | 35,50 | 38,23 | 35,41 | 38,23 | 6,86% | 5.414.254,00 |
| 09.11.2022 | 35,39 | 35,87 | 35,05 | 35,78 | -1,32% | 2.496.380,00 |