33,590€
-0,15%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,60 | 33,67 | 33,39 | 33,60 | -0,12% | 984.593,00 |
| 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 |
| 21.11.2024 | 34,80 | 34,84 | 34,42 | 34,70 | -0,34% | 1.889.862,00 |
| 20.11.2024 | 35,25 | 35,41 | 34,71 | 34,82 | -0,91% | 1.764.548,00 |
| 19.11.2024 | 35,50 | 35,76 | 34,61 | 35,14 | -1,24% | 2.016.731,00 |
| 18.11.2024 | 35,26 | 35,60 | 35,19 | 35,58 | 0,82% | 1.625.696,00 |
| 15.11.2024 | 34,92 | 35,44 | 34,92 | 35,29 | 0,51% | 2.300.488,00 |
| 14.11.2024 | 34,44 | 35,12 | 34,08 | 35,11 | 2,09% | 2.553.474,00 |
| 13.11.2024 | 34,50 | 34,82 | 34,04 | 34,39 | -1,29% | 2.931.514,00 |
| 12.11.2024 | 35,21 | 35,46 | 34,73 | 34,84 | -2,08% | 2.596.940,00 |
| 11.11.2024 | 35,60 | 35,71 | 35,36 | 35,58 | 0,42% | 1.999.876,00 |
| 08.11.2024 | 35,33 | 35,60 | 35,17 | 35,43 | 0,34% | 2.572.155,00 |
| 07.11.2024 | 34,72 | 35,61 | 34,72 | 35,31 | 2,44% | 3.601.191,00 |
| 06.11.2024 | 35,37 | 35,51 | 34,11 | 34,47 | -3,82% | 5.133.903,00 |
| 05.11.2024 | 37,20 | 37,22 | 35,32 | 35,84 | -4,04% | 5.253.402,00 |
| 04.11.2024 | 37,42 | 37,88 | 37,35 | 37,35 | -0,27% | 1.583.079,00 |
| 01.11.2024 | 36,98 | 37,56 | 36,97 | 37,45 | 1,41% | 1.546.634,00 |
| 31.10.2024 | 36,94 | 37,35 | 36,65 | 36,93 | -1,12% | 2.258.298,00 |
| 30.10.2024 | 37,57 | 37,84 | 36,20 | 37,35 | -1,29% | 3.222.950,00 |
| 29.10.2024 | 38,02 | 38,24 | 37,84 | 37,84 | -0,39% | 1.450.104,00 |
| 28.10.2024 | 37,94 | 38,28 | 37,73 | 37,99 | 0,72% | 1.645.643,00 |
| 25.10.2024 | 37,63 | 37,77 | 37,40 | 37,72 | -0,26% | 1.466.353,00 |
| 24.10.2024 | 37,13 | 38,31 | 37,00 | 37,82 | 2,05% | 2.455.076,00 |
| 23.10.2024 | 37,66 | 37,90 | 36,84 | 37,06 | -1,65% | 2.299.445,00 |
| 22.10.2024 | 37,57 | 37,70 | 37,29 | 37,68 | 0,08% | 1.702.460,00 |
| 21.10.2024 | 37,85 | 38,08 | 37,58 | 37,65 | -0,92% | 1.522.821,00 |
| 18.10.2024 | 37,85 | 38,11 | 37,81 | 38,00 | 0,29% | 1.562.873,00 |
| 17.10.2024 | 38,01 | 38,15 | 37,75 | 37,89 | -0,24% | 1.487.843,00 |
| 16.10.2024 | 37,97 | 38,07 | 37,75 | 37,98 | 0,03% | 1.787.914,00 |
| 15.10.2024 | 38,27 | 38,39 | 37,75 | 37,97 | -0,18% | 2.316.582,00 |
| 14.10.2024 | 37,80 | 38,25 | 37,75 | 38,04 | 1,06% | 1.342.299,00 |
| 11.10.2024 | 37,58 | 37,91 | 37,52 | 37,64 | 0,19% | 2.394.492,00 |
| 10.10.2024 | 38,34 | 38,40 | 37,34 | 37,57 | -2,34% | 2.815.650,00 |
| 09.10.2024 | 38,27 | 38,62 | 38,15 | 38,47 | 0,94% | 1.402.112,00 |
| 08.10.2024 | 37,98 | 38,33 | 37,58 | 38,11 | -0,24% | 1.448.506,00 |
| 07.10.2024 | 38,39 | 38,43 | 38,09 | 38,20 | 0,00% | 1.102.714,00 |
| 04.10.2024 | 38,39 | 38,55 | 37,90 | 38,20 | -0,70% | 2.226.882,00 |
| 03.10.2024 | 38,52 | 38,74 | 38,26 | 38,47 | -0,49% | 1.659.274,00 |
| 02.10.2024 | 39,15 | 39,21 | 38,22 | 38,66 | -1,23% | 3.100.198,00 |
| 01.10.2024 | 40,23 | 40,29 | 39,10 | 39,14 | -2,22% | 2.647.529,00 |
| 30.09.2024 | 40,03 | 40,32 | 39,72 | 40,03 | -0,42% | 1.945.330,00 |
| 27.09.2024 | 39,35 | 40,20 | 39,23 | 40,20 | 1,69% | 2.184.758,00 |
| 26.09.2024 | 39,00 | 39,65 | 38,93 | 39,53 | 2,70% | 2.731.128,00 |
| 25.09.2024 | 38,27 | 38,49 | 38,03 | 38,49 | 0,42% | 1.797.930,00 |
| 24.09.2024 | 38,28 | 38,73 | 38,04 | 38,33 | 1,59% | 2.673.160,00 |
| 23.09.2024 | 38,25 | 38,25 | 37,61 | 37,73 | -0,42% | 2.152.040,00 |
| 20.09.2024 | 38,52 | 38,98 | 37,89 | 37,89 | -4,37% | 8.474.144,00 |
| 19.09.2024 | 39,66 | 39,91 | 39,27 | 39,62 | -0,70% | 2.346.987,00 |
| 18.09.2024 | 39,81 | 39,91 | 39,62 | 39,90 | 0,23% | 1.494.372,00 |
| 17.09.2024 | 39,71 | 40,22 | 39,70 | 39,81 | 0,48% | 2.000.086,00 |
| 16.09.2024 | 39,60 | 39,87 | 39,55 | 39,62 | -0,48% | 1.908.425,00 |
| 13.09.2024 | 40,35 | 40,80 | 39,35 | 39,81 | -1,02% | 2.660.873,00 |
| 12.09.2024 | 39,59 | 40,40 | 39,59 | 40,22 | 2,50% | 2.222.969,00 |
| 11.09.2024 | 39,14 | 39,63 | 38,94 | 39,24 | 0,31% | 1.358.198,00 |
| 10.09.2024 | 39,20 | 39,87 | 39,06 | 39,12 | 0,31% | 3.135.146,00 |
| 09.09.2024 | 38,66 | 39,13 | 38,62 | 39,00 | 1,38% | 1.237.930,00 |
| 06.09.2024 | 38,99 | 38,99 | 38,42 | 38,47 | -1,43% | 1.690.808,00 |
| 05.09.2024 | 39,05 | 39,57 | 39,00 | 39,03 | -0,41% | 1.104.272,00 |
| 04.09.2024 | 38,79 | 39,28 | 38,74 | 39,19 | -0,36% | 2.082.881,00 |
| 03.09.2024 | 39,79 | 39,94 | 39,03 | 39,33 | -0,98% | 1.985.725,00 |
| 02.09.2024 | 39,12 | 39,87 | 38,95 | 39,72 | 1,33% | 1.814.826,00 |
| 30.08.2024 | 38,99 | 39,47 | 38,95 | 39,20 | 0,77% | 4.567.429,00 |
| 29.08.2024 | 38,45 | 38,92 | 38,33 | 38,90 | 0,93% | 1.375.613,00 |
| 28.08.2024 | 38,49 | 38,73 | 38,39 | 38,54 | 0,36% | 1.101.086,00 |
| 27.08.2024 | 38,30 | 38,77 | 38,30 | 38,40 | 0,29% | 1.514.358,00 |
| 26.08.2024 | 38,23 | 38,45 | 38,19 | 38,29 | -0,16% | 663.395,00 |
| 23.08.2024 | 38,20 | 38,39 | 38,05 | 38,35 | 0,71% | 1.234.546,00 |
| 22.08.2024 | 37,94 | 38,08 | 37,77 | 38,08 | 0,24% | 1.144.965,00 |
| 21.08.2024 | 37,86 | 38,18 | 37,77 | 37,99 | 0,18% | 923.424,00 |
| 20.08.2024 | 38,21 | 38,45 | 37,84 | 37,92 | -0,84% | 1.429.314,00 |
| 19.08.2024 | 37,82 | 38,36 | 37,82 | 38,24 | 1,30% | 1.195.608,00 |
| 16.08.2024 | 37,51 | 37,88 | 37,37 | 37,75 | 0,67% | 1.732.885,00 |
| 15.08.2024 | 36,55 | 37,81 | 36,53 | 37,50 | 2,82% | 2.225.470,00 |
| 14.08.2024 | 36,10 | 36,59 | 35,92 | 36,47 | 1,28% | 1.827.197,00 |
| 13.08.2024 | 36,24 | 36,25 | 35,82 | 36,01 | -0,08% | 1.655.961,00 |
| 12.08.2024 | 36,33 | 36,46 | 35,92 | 36,04 | -0,36% | 1.191.116,00 |
| 09.08.2024 | 36,36 | 36,44 | 35,96 | 36,17 | -0,44% | 1.781.686,00 |
| 08.08.2024 | 36,76 | 36,80 | 36,17 | 36,33 | -1,92% | 2.211.237,00 |
| 07.08.2024 | 36,65 | 37,22 | 36,32 | 37,04 | 1,23% | 1.782.398,00 |
| 06.08.2024 | 36,77 | 37,06 | 36,24 | 36,59 | -0,33% | 2.418.004,00 |