38,650€
-0,13%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 38,65 | 39,00 | 38,45 | 38,60 | -0,26% | - |
| 15.07.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,52% | - |
| 14.07.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -3,27% | - |
| 11.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | - |
| 10.07.2025 | 39,60 | 40,30 | 39,60 | 40,30 | 2,81% | 25,00 |
| 09.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | - |
| 08.07.2025 | 38,70 | 38,90 | 38,70 | 38,90 | 0,26% | 2.683,00 |
| 07.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 32,00 |
| 04.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 200,00 |
| 03.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 02.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 01.07.2025 | 39,00 | 39,20 | 39,00 | 39,20 | -1,26% | 100,00 |
| 30.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 3,39% | - |
| 27.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | - |
| 26.06.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,26% | - |
| 25.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | - |
| 24.06.2025 | 39,90 | 40,20 | 39,90 | 40,20 | 0,50% | 29,00 |
| 23.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 20.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | - |
| 19.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
| 18.06.2025 | 40,00 | 40,30 | 40,00 | 40,30 | 0,00% | 200,00 |
| 17.06.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,25% | - |
| 16.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 13.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 12.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,74% | - |
| 11.06.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 10.06.2025 | 40,50 | 41,00 | 40,50 | 40,70 | 0,49% | 2.550,00 |
| 09.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,25% | 100,00 |
| 06.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,72% | - |
| 05.06.2025 | 40,00 | 40,70 | 40,00 | 40,70 | 0,99% | 1.402,00 |
| 04.06.2025 | 39,90 | 40,30 | 39,90 | 40,30 | 2,81% | 592,00 |
| 03.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | - |
| 02.06.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,26% | 170,00 |
| 30.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 50,00 |
| 29.05.2025 | 38,80 | 38,90 | 38,80 | 38,90 | 1,83% | 100,00 |
| 28.05.2025 | 38,70 | 38,70 | 38,20 | 38,20 | -0,26% | 2.000,00 |
| 27.05.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,78% | - |
| 26.05.2025 | 38,10 | 38,60 | 38,10 | 38,60 | 0,26% | 200,00 |
| 23.05.2025 | 38,40 | 38,50 | 38,40 | 38,50 | 0,00% | 800,00 |
| 22.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,77% | - |
| 21.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 20.05.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 2,07% | 30,00 |
| 19.05.2025 | 38,30 | 38,60 | 38,30 | 38,60 | -0,77% | 2.100,00 |
| 16.05.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,78% | - |
| 15.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 14.05.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | 20,00 |
| 13.05.2025 | 38,70 | 39,20 | 38,70 | 39,20 | 0,77% | 3,00 |
| 12.05.2025 | 37,60 | 38,90 | 37,60 | 38,90 | 4,57% | 284,00 |
| 09.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 08.05.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 1,91% | 78,00 |
| 07.05.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 06.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -6,15% | - |
| 05.05.2025 | 37,10 | 39,00 | 37,10 | 39,00 | 2,63% | 930,00 |
| 02.05.2025 | 37,90 | 38,00 | 37,90 | 38,00 | 2,15% | 12,00 |
| 30.04.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -0,27% | 600,00 |
| 29.04.2025 | 37,00 | 37,60 | 37,00 | 37,30 | 0,81% | 574,00 |
| 28.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 25.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,82% | - |
| 24.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 23.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,97% | - |
| 22.04.2025 | 35,20 | 35,50 | 35,20 | 35,50 | -1,11% | 10,00 |
| 17.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,84% | - |
| 16.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 15.04.2025 | 35,50 | 36,10 | 35,50 | 36,10 | 1,98% | 100,00 |
| 14.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,21% | 20,00 |
| 11.04.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -4,99% | - |
| 10.04.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 9,39% | 600,00 |
| 09.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | - |
| 08.04.2025 | 34,00 | 34,60 | 34,00 | 34,60 | -0,86% | 645,00 |
| 07.04.2025 | 32,40 | 34,90 | 32,40 | 34,90 | -5,16% | 450,00 |
| 04.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 03.04.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -5,50% | 500,00 |
| 02.04.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 1,27% | 100,00 |
| 01.04.2025 | 39,30 | 39,50 | 39,30 | 39,50 | 1,80% | 1.740,00 |
| 31.03.2025 | 39,30 | 39,30 | 38,80 | 38,80 | -2,02% | 300,00 |
| 28.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 27.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,21% | - |
| 26.03.2025 | 41,20 | 41,20 | 40,70 | 40,70 | 0,25% | 5,00 |
| 25.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 24.03.2025 | 40,50 | 41,40 | 40,50 | 41,40 | 0,98% | 120,00 |
| 21.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 20.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,24% | - |
| 19.03.2025 | 42,40 | 42,50 | 42,40 | 42,50 | 0,47% | 42,00 |
| 18.03.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,00% | - |
| 17.03.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 2,17% | - |
| 14.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 13.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 12.03.2025 | 41,90 | 42,50 | 41,80 | 42,40 | -1,85% | 1.150,00 |
| 10.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 1,00 |
| 07.03.2025 | 42,90 | 42,90 | 42,30 | 42,60 | -2,07% | 4.013,00 |
| 06.03.2025 | 38,90 | 43,50 | 38,90 | 43,50 | 12,40% | 1.460,00 |
| 05.03.2025 | 37,40 | 38,80 | 37,40 | 38,70 | 2,11% | 667,00 |
| 04.03.2025 | 37,90 | 37,90 | 36,90 | 37,90 | 0,80% | 205,00 |
| 03.03.2025 | 36,90 | 37,60 | 36,90 | 37,60 | 2,45% | 2,00 |
| 28.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -2,13% | - |
| 27.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,08% | - |
| 26.02.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,54% | - |
| 25.02.2025 | 36,90 | 37,30 | 36,90 | 37,30 | 1,63% | 200,00 |
| 24.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | - |
| 21.02.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | 25,00 |