42,865€
1,40%
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 |
|---|---|---|---|---|---|---|
| 02.06.2023 | 42,52 | 43,08 | 42,45 | 42,88 | 1,43% | 2.173.769,00 |
| 01.06.2023 | 42,00 | 42,49 | 41,58 | 42,28 | 0,54% | 1.659.498,00 |
| 31.05.2023 | 42,16 | 42,83 | 41,88 | 42,05 | -0,99% | 11.964.438,00 |
| 30.05.2023 | 42,20 | 42,97 | 42,07 | 42,47 | 1,51% | 1.939.896,00 |
| 29.05.2023 | 42,39 | 42,42 | 41,84 | 41,84 | -0,71% | 1.041.343,00 |
| 26.05.2023 | 41,55 | 42,29 | 41,46 | 42,14 | 2,06% | 1.777.407,00 |
| 25.05.2023 | 41,36 | 41,44 | 40,71 | 41,29 | 0,19% | 1.442.525,00 |
| 24.05.2023 | 41,83 | 41,91 | 40,98 | 41,21 | -2,08% | 1.712.746,00 |
| 23.05.2023 | 42,24 | 42,51 | 42,03 | 42,09 | -0,84% | 1.456.681,00 |
| 22.05.2023 | 42,28 | 42,56 | 42,11 | 42,44 | 0,50% | 1.504.403,00 |
| 19.05.2023 | 41,81 | 42,51 | 41,80 | 42,23 | 1,05% | 2.841.571,00 |
| 18.05.2023 | 41,15 | 41,88 | 41,10 | 41,79 | 2,28% | 1.400.146,00 |
| 17.05.2023 | 40,51 | 40,91 | 40,31 | 40,86 | 0,27% | 1.374.610,00 |
| 16.05.2023 | 40,94 | 41,10 | 40,54 | 40,75 | -0,38% | 1.360.479,00 |
| 15.05.2023 | 41,35 | 41,37 | 40,76 | 40,91 | -0,67% | 1.302.917,00 |
| 12.05.2023 | 41,37 | 41,46 | 41,07 | 41,18 | 0,16% | 1.939.487,00 |
| 11.05.2023 | 41,73 | 41,85 | 40,82 | 41,12 | -1,23% | 1.616.772,00 |
| 10.05.2023 | 42,18 | 42,24 | 41,52 | 41,63 | -0,99% | 1.526.089,00 |
| 09.05.2023 | 41,97 | 42,06 | 41,73 | 42,04 | -0,05% | 1.513.309,00 |
| 08.05.2023 | 41,85 | 42,30 | 41,78 | 42,06 | 0,44% | 1.397.621,00 |
| 05.05.2023 | 41,54 | 41,90 | 41,30 | 41,88 | -2,91% | 2.271.665,00 |
| 04.05.2023 | 43,70 | 43,74 | 43,02 | 43,13 | -1,62% | 3.051.242,00 |
| 03.05.2023 | 43,49 | 44,64 | 43,20 | 43,84 | 1,10% | 2.741.926,00 |
| 02.05.2023 | 43,73 | 43,77 | 43,18 | 43,37 | -0,36% | 2.529.716,00 |
| 28.04.2023 | 43,14 | 43,55 | 42,64 | 43,52 | 1,43% | 2.754.063,00 |
| 27.04.2023 | 41,94 | 42,98 | 41,55 | 42,91 | 2,08% | 2.120.468,00 |
| 26.04.2023 | 42,35 | 42,35 | 41,70 | 42,03 | -1,30% | 3.038.561,00 |
| 25.04.2023 | 43,69 | 43,76 | 42,32 | 42,59 | -2,53% | 2.714.124,00 |
| 24.04.2023 | 43,59 | 43,97 | 43,45 | 43,69 | 0,43% | 1.250.434,00 |
| 21.04.2023 | 43,68 | 43,78 | 43,02 | 43,51 | -0,46% | 2.126.093,00 |
| 20.04.2023 | 43,70 | 43,71 | 43,24 | 43,71 | 0,33% | 1.336.252,00 |
| 19.04.2023 | 43,59 | 43,87 | 43,18 | 43,56 | -0,07% | 1.381.061,00 |
| 18.04.2023 | 42,96 | 43,81 | 42,85 | 43,59 | 1,70% | 2.051.373,00 |
| 17.04.2023 | 43,10 | 43,23 | 42,86 | 42,86 | 0,04% | 2.010.486,00 |
| 14.04.2023 | 42,67 | 43,17 | 42,59 | 42,85 | 0,40% | 2.103.748,00 |
| 13.04.2023 | 42,43 | 42,79 | 42,43 | 42,68 | 0,70% | 1.679.346,00 |
| 12.04.2023 | 42,45 | 42,91 | 42,26 | 42,38 | 0,01% | 1.379.731,00 |
| 11.04.2023 | 42,16 | 42,61 | 42,14 | 42,38 | 1,62% | 1.816.879,00 |
| 06.04.2023 | 42,19 | 42,28 | 41,66 | 41,70 | -1,09% | 1.916.212,00 |
| 05.04.2023 | 42,47 | 42,49 | 41,92 | 42,16 | -0,89% | 2.159.068,00 |
| 04.04.2023 | 42,56 | 42,91 | 42,45 | 42,54 | 0,09% | 1.674.320,00 |
| 03.04.2023 | 42,96 | 42,97 | 42,30 | 42,50 | -1,37% | 2.214.860,00 |
| 31.03.2023 | 42,41 | 43,21 | 42,35 | 43,09 | 1,33% | 2.963.645,00 |
| 30.03.2023 | 42,34 | 42,88 | 42,31 | 42,53 | 0,89% | 2.656.149,00 |
| 29.03.2023 | 41,97 | 42,21 | 41,51 | 42,15 | 1,32% | 1.882.874,00 |
| 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 |