40,495€
1,01%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,05 | 40,52 | 39,96 | 40,48 | 0,97% | 1.344.284,00 |
| 25.07.2024 | 39,60 | 40,21 | 39,51 | 40,09 | 0,45% | 1.273.220,00 |
| 24.07.2024 | 40,10 | 40,20 | 39,64 | 39,91 | -0,89% | 1.498.116,00 |
| 23.07.2024 | 40,61 | 40,78 | 39,98 | 40,27 | -0,98% | 2.189.048,00 |
| 22.07.2024 | 40,23 | 40,77 | 40,10 | 40,67 | 2,06% | 1.361.694,00 |
| 19.07.2024 | 40,21 | 40,21 | 39,81 | 39,85 | -1,29% | 2.200.793,00 |
| 18.07.2024 | 40,41 | 40,67 | 40,24 | 40,37 | 0,42% | 1.287.342,00 |
| 17.07.2024 | 40,49 | 40,60 | 40,03 | 40,20 | -0,94% | 1.558.705,00 |
| 16.07.2024 | 40,69 | 40,81 | 40,34 | 40,58 | -0,71% | 1.732.774,00 |
| 15.07.2024 | 40,69 | 41,03 | 40,42 | 40,87 | 0,10% | 1.663.592,00 |
| 12.07.2024 | 40,47 | 40,83 | 39,80 | 40,83 | 1,32% | 2.128.850,00 |
| 11.07.2024 | 40,12 | 40,47 | 40,00 | 40,30 | 0,83% | 1.265.455,00 |
| 10.07.2024 | 39,73 | 40,14 | 39,65 | 39,97 | 1,04% | 1.558.189,00 |
| 09.07.2024 | 40,20 | 40,51 | 39,50 | 39,56 | -1,81% | 2.289.823,00 |
| 08.07.2024 | 39,96 | 40,34 | 39,82 | 40,29 | 0,42% | 1.990.291,00 |
| 05.07.2024 | 39,95 | 40,44 | 39,85 | 40,12 | 0,60% | 2.211.121,00 |
| 04.07.2024 | 39,70 | 39,88 | 39,61 | 39,88 | 0,61% | 1.466.384,00 |
| 03.07.2024 | 38,79 | 39,89 | 38,74 | 39,64 | 2,83% | 2.851.826,00 |
| 02.07.2024 | 38,46 | 38,67 | 38,21 | 38,55 | 0,08% | 1.559.408,00 |
| 01.07.2024 | 38,31 | 38,71 | 38,12 | 38,52 | 1,93% | 1.759.510,00 |
| 28.06.2024 | 38,18 | 38,19 | 37,72 | 37,79 | -0,47% | 1.993.633,00 |
| 27.06.2024 | 38,29 | 38,36 | 37,90 | 37,97 | -0,76% | 1.696.807,00 |
| 26.06.2024 | 39,20 | 39,27 | 38,03 | 38,26 | 0,42% | 3.068.006,00 |
| 25.06.2024 | 37,97 | 38,25 | 37,92 | 38,10 | -0,13% | 1.714.819,00 |
| 24.06.2024 | 37,79 | 38,29 | 37,78 | 38,15 | 1,22% | 1.837.219,00 |
| 21.06.2024 | 38,23 | 38,23 | 37,58 | 37,69 | -1,21% | 6.432.318,00 |
| 20.06.2024 | 37,89 | 38,24 | 37,79 | 38,15 | 1,03% | 1.838.244,00 |
| 19.06.2024 | 38,00 | 38,09 | 37,68 | 37,76 | -0,55% | 1.503.770,00 |
| 18.06.2024 | 37,75 | 38,10 | 37,31 | 37,97 | 0,82% | 2.115.142,00 |
| 17.06.2024 | 37,92 | 38,18 | 37,58 | 37,66 | -0,24% | 1.748.608,00 |
| 14.06.2024 | 38,53 | 38,65 | 37,59 | 37,75 | -2,28% | 3.088.205,00 |
| 13.06.2024 | 38,92 | 38,99 | 38,52 | 38,63 | -0,95% | 2.237.717,00 |
| 12.06.2024 | 38,83 | 39,13 | 38,62 | 39,00 | 0,83% | 1.935.723,00 |
| 11.06.2024 | 39,28 | 39,36 | 38,39 | 38,68 | -1,35% | 2.487.999,00 |
| 10.06.2024 | 39,31 | 39,45 | 39,07 | 39,21 | -0,73% | 2.550.492,00 |
| 07.06.2024 | 39,69 | 40,00 | 39,39 | 39,50 | -0,55% | 1.958.231,00 |
| 06.06.2024 | 39,40 | 40,01 | 39,38 | 39,72 | 1,22% | 2.375.467,00 |
| 05.06.2024 | 38,83 | 39,38 | 38,60 | 39,24 | 1,74% | 2.492.499,00 |
| 04.06.2024 | 38,76 | 39,27 | 38,57 | 38,57 | -0,21% | 2.968.008,00 |
| 03.06.2024 | 39,00 | 39,21 | 38,65 | 38,65 | -0,03% | 2.111.642,00 |
| 31.05.2024 | 38,45 | 38,66 | 38,35 | 38,66 | 0,70% | 17.397.625,00 |
| 30.05.2024 | 38,24 | 38,52 | 38,11 | 38,39 | -0,10% | 1.760.384,00 |
| 29.05.2024 | 38,93 | 39,12 | 38,39 | 38,43 | -1,96% | 2.504.396,00 |
| 28.05.2024 | 39,07 | 39,39 | 39,04 | 39,20 | 0,41% | 2.119.375,00 |
| 27.05.2024 | 38,92 | 39,04 | 38,72 | 39,04 | 0,26% | 935.331,00 |
| 24.05.2024 | 38,50 | 39,09 | 38,45 | 38,94 | 0,83% | 2.001.120,00 |
| 23.05.2024 | 39,18 | 39,22 | 38,53 | 38,62 | -1,23% | 2.471.304,00 |
| 22.05.2024 | 39,03 | 39,19 | 38,82 | 39,10 | -0,20% | 1.761.316,00 |
| 21.05.2024 | 39,80 | 39,91 | 39,15 | 39,18 | -1,76% | 2.641.216,00 |
| 20.05.2024 | 40,05 | 40,18 | 39,83 | 39,88 | -0,23% | 958.228,00 |
| 17.05.2024 | 40,09 | 40,31 | 39,89 | 39,97 | -0,77% | 2.615.695,00 |
| 16.05.2024 | 39,78 | 40,35 | 39,78 | 40,28 | 1,33% | 2.705.154,00 |
| 15.05.2024 | 39,45 | 39,92 | 39,44 | 39,75 | 0,91% | 2.114.770,00 |
| 14.05.2024 | 39,28 | 39,67 | 39,14 | 39,39 | -0,48% | 2.497.194,00 |
| 13.05.2024 | 39,72 | 39,96 | 39,58 | 39,58 | 0,00% | 2.266.153,00 |
| 10.05.2024 | 38,99 | 39,93 | 38,99 | 39,58 | 1,57% | 4.333.829,00 |
| 09.05.2024 | 38,20 | 39,26 | 38,20 | 38,97 | 1,72% | 2.747.275,00 |
| 08.05.2024 | 38,77 | 38,77 | 37,87 | 38,31 | -0,73% | 3.367.091,00 |
| 07.05.2024 | 37,68 | 38,89 | 37,68 | 38,59 | 0,44% | 4.194.999,00 |
| 06.05.2024 | 38,40 | 38,58 | 38,07 | 38,42 | -3,47% | 2.924.943,00 |
| 03.05.2024 | 39,72 | 40,11 | 39,57 | 39,80 | 0,71% | 3.633.390,00 |
| 02.05.2024 | 39,17 | 39,70 | 39,06 | 39,52 | 0,66% | 3.526.539,00 |
| 30.04.2024 | 39,25 | 39,67 | 39,18 | 39,26 | 0,93% | 3.162.336,00 |
| 29.04.2024 | 39,00 | 39,10 | 38,75 | 38,90 | 0,15% | 2.445.968,00 |
| 26.04.2024 | 38,23 | 38,93 | 38,19 | 38,84 | 2,21% | 2.258.450,00 |
| 25.04.2024 | 38,40 | 38,50 | 37,86 | 38,00 | -1,14% | 2.848.846,00 |
| 24.04.2024 | 39,05 | 39,17 | 38,35 | 38,44 | -1,56% | 2.743.301,00 |
| 23.04.2024 | 38,77 | 39,27 | 38,72 | 39,05 | 1,03% | 2.401.247,00 |
| 22.04.2024 | 38,80 | 38,91 | 38,46 | 38,65 | 0,81% | 1.866.481,00 |
| 19.04.2024 | 38,10 | 38,38 | 37,83 | 38,34 | 0,13% | 2.732.324,00 |
| 18.04.2024 | 38,46 | 38,68 | 38,02 | 38,29 | -0,03% | 2.175.980,00 |
| 17.04.2024 | 38,14 | 38,74 | 38,10 | 38,30 | 0,18% | 1.630.118,00 |
| 16.04.2024 | 38,66 | 38,68 | 38,21 | 38,23 | -1,95% | 2.046.522,00 |
| 15.04.2024 | 39,02 | 39,40 | 38,89 | 38,99 | 0,52% | 1.748.483,00 |
| 12.04.2024 | 39,31 | 39,71 | 38,64 | 38,79 | -0,54% | 2.241.408,00 |
| 11.04.2024 | 38,95 | 39,39 | 38,75 | 39,00 | -0,05% | 2.312.082,00 |
| 10.04.2024 | 39,36 | 39,71 | 38,66 | 39,02 | -0,28% | 2.253.330,00 |
| 09.04.2024 | 39,30 | 39,69 | 39,08 | 39,13 | -0,74% | 1.604.063,00 |
| 08.04.2024 | 39,10 | 39,63 | 39,07 | 39,42 | 1,00% | 1.557.883,00 |
| 05.04.2024 | 39,52 | 39,59 | 38,96 | 39,03 | -2,16% | 2.650.481,00 |
| 04.04.2024 | 39,64 | 39,98 | 39,59 | 39,89 | 0,68% | 1.785.866,00 |
| 03.04.2024 | 39,15 | 39,66 | 39,06 | 39,62 | 1,10% | 2.014.099,00 |
| 02.04.2024 | 39,97 | 40,09 | 39,19 | 39,19 | -1,82% | 2.596.031,00 |
| 28.03.2024 | 39,30 | 40,05 | 39,30 | 39,92 | -1,42% | 3.024.901,00 |
| 27.03.2024 | 39,99 | 40,62 | 39,81 | 40,49 | 0,72% | 1.922.543,00 |
| 26.03.2024 | 39,85 | 40,73 | 39,82 | 40,20 | 0,90% | 3.056.854,00 |
| 25.03.2024 | 39,69 | 39,92 | 39,40 | 39,84 | 0,23% | 1.766.184,00 |
| 22.03.2024 | 39,60 | 40,16 | 39,40 | 39,75 | 2,12% | 4.090.061,00 |
| 21.03.2024 | 39,34 | 39,45 | 38,90 | 38,93 | 0,27% | 2.316.881,00 |
| 20.03.2024 | 38,72 | 38,97 | 38,58 | 38,82 | 0,00% | 1.988.491,00 |
| 19.03.2024 | 38,50 | 38,96 | 38,50 | 38,82 | 0,74% | 2.088.913,00 |
| 18.03.2024 | 39,15 | 39,20 | 38,31 | 38,54 | -1,55% | 2.538.265,00 |
| 15.03.2024 | 38,69 | 39,27 | 38,54 | 39,14 | 1,46% | 8.383.397,00 |
| 14.03.2024 | 38,89 | 39,00 | 38,52 | 38,58 | -0,71% | 3.161.254,00 |
| 13.03.2024 | 38,89 | 39,00 | 38,53 | 38,85 | -0,24% | 2.628.682,00 |
| 12.03.2024 | 38,36 | 38,98 | 38,30 | 38,95 | 0,56% | 3.063.413,00 |
| 11.03.2024 | 38,28 | 38,86 | 38,24 | 38,73 | 0,74% | 2.783.173,00 |
| 08.03.2024 | 39,14 | 39,22 | 38,27 | 38,45 | -2,31% | 3.945.158,00 |
| 07.03.2024 | 38,80 | 39,51 | 38,54 | 39,36 | 0,73% | 4.100.586,00 |
| 06.03.2024 | 40,00 | 40,53 | 38,78 | 39,07 | -6,28% | 9.663.128,00 |