49,885€
0,37%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 49,88 | 49,88 | 49,37 | 49,81 | 0,22% | 8.433,00 |
| 19.02.2026 | 49,52 | 50,00 | 49,52 | 49,70 | 0,18% | 16.032,00 |
| 18.02.2026 | 49,34 | 49,80 | 49,34 | 49,61 | 0,45% | 2.967,00 |
| 17.02.2026 | 48,73 | 49,39 | 48,73 | 49,39 | 0,73% | 3.269,00 |
| 16.02.2026 | 49,26 | 49,54 | 49,03 | 49,03 | -0,61% | 3.937,00 |
| 13.02.2026 | 48,79 | 49,33 | 48,70 | 49,33 | 1,11% | 7.121,00 |
| 12.02.2026 | 51,32 | 51,48 | 48,61 | 48,79 | -4,63% | 15.735,00 |
| 11.02.2026 | 50,86 | 51,30 | 50,48 | 51,16 | 0,31% | 19.784,00 |
| 10.02.2026 | 50,24 | 51,16 | 50,24 | 51,00 | 1,80% | 4.924,00 |
| 09.02.2026 | 49,82 | 50,90 | 49,82 | 50,10 | 0,85% | 49.299,00 |
| 06.02.2026 | 49,40 | 49,75 | 49,40 | 49,68 | 0,73% | 8.989,00 |
| 05.02.2026 | 49,49 | 49,51 | 48,75 | 49,32 | -0,06% | 20.116,00 |
| 04.02.2026 | 48,17 | 49,71 | 48,07 | 49,35 | 2,51% | 15.198,00 |
| 03.02.2026 | 47,56 | 48,65 | 47,56 | 48,14 | 1,35% | 8.220,00 |
| 02.02.2026 | 47,07 | 47,68 | 46,91 | 47,50 | 0,23% | 3.550,00 |
| 30.01.2026 | 47,10 | 47,40 | 46,99 | 47,39 | 0,70% | 2.283,00 |
| 29.01.2026 | 46,35 | 47,25 | 46,35 | 47,06 | 1,62% | 1.587,00 |
| 28.01.2026 | 46,95 | 46,95 | 46,15 | 46,31 | -1,80% | 2.518,00 |
| 27.01.2026 | 46,21 | 47,16 | 46,08 | 47,16 | 1,75% | 2.359,00 |
| 26.01.2026 | 45,95 | 46,39 | 45,90 | 46,35 | 1,00% | 4.269,00 |
| 23.01.2026 | 46,60 | 46,60 | 45,89 | 45,89 | -1,50% | 5.224,00 |
| 22.01.2026 | 46,70 | 46,98 | 46,31 | 46,59 | -0,21% | 23.779,00 |
| 21.01.2026 | 45,94 | 46,69 | 45,74 | 46,69 | 1,72% | 14.050,00 |
| 20.01.2026 | 46,07 | 46,45 | 45,90 | 45,90 | -0,46% | 4.550,00 |
| 19.01.2026 | 46,30 | 46,96 | 45,92 | 46,11 | -3,90% | 8.937,00 |
| 16.01.2026 | 48,00 | 48,19 | 47,88 | 47,98 | 0,04% | 2.164,00 |
| 15.01.2026 | 47,75 | 48,17 | 47,21 | 47,96 | 0,80% | 2.363,00 |
| 14.01.2026 | 46,81 | 47,85 | 46,72 | 47,58 | -0,61% | 4.908,00 |
| 13.01.2026 | 48,32 | 48,32 | 47,47 | 47,87 | -0,99% | 15.609,00 |
| 12.01.2026 | 47,82 | 48,47 | 47,80 | 48,35 | 0,83% | 3.509,00 |
| 09.01.2026 | 47,98 | 48,22 | 47,93 | 47,95 | -0,10% | 2.641,00 |
| 08.01.2026 | 48,03 | 48,12 | 47,61 | 48,00 | -0,35% | 1.969,00 |
| 07.01.2026 | 48,32 | 48,47 | 48,13 | 48,17 | -0,19% | 11.261,00 |
| 06.01.2026 | 47,49 | 48,50 | 47,31 | 48,26 | 2,01% | 3.214,00 |
| 05.01.2026 | 46,85 | 47,32 | 46,75 | 47,31 | 1,39% | 3.749,00 |
| 02.01.2026 | 46,69 | 46,91 | 46,45 | 46,66 | -0,38% | 45.680,00 |
| 30.12.2025 | 46,60 | 46,84 | 46,54 | 46,84 | 0,52% | 1.936,00 |
| 29.12.2025 | 46,38 | 46,75 | 46,38 | 46,60 | -0,21% | 2.511,00 |
| 23.12.2025 | 46,49 | 46,70 | 46,40 | 46,70 | 0,37% | 4.496,00 |
| 22.12.2025 | 46,52 | 46,75 | 46,46 | 46,53 | -0,47% | 5.805,00 |
| 19.12.2025 | 46,57 | 47,01 | 46,57 | 46,75 | 0,47% | 950,00 |
| 18.12.2025 | 46,04 | 46,64 | 46,04 | 46,53 | 0,71% | 3.682,00 |
| 17.12.2025 | 46,35 | 46,35 | 46,14 | 46,20 | -0,19% | 1.318,00 |
| 16.12.2025 | 46,69 | 47,47 | 46,29 | 46,29 | -1,47% | 3.400,00 |
| 15.12.2025 | 46,90 | 47,21 | 46,90 | 46,98 | 0,13% | 933,00 |
| 12.12.2025 | 47,04 | 47,29 | 46,90 | 46,92 | -0,02% | 5.936,00 |
| 11.12.2025 | 45,54 | 47,00 | 45,54 | 46,93 | 2,83% | 2.713,00 |
| 10.12.2025 | 45,70 | 46,03 | 45,61 | 45,64 | -0,39% | 4.238,00 |
| 09.12.2025 | 45,92 | 46,00 | 45,69 | 45,82 | 0,22% | 2.569,00 |
| 08.12.2025 | 45,14 | 45,90 | 45,14 | 45,72 | 0,15% | 1.552,00 |
| 05.12.2025 | 45,36 | 45,72 | 45,36 | 45,65 | 0,48% | 3.577,00 |
| 04.12.2025 | 45,09 | 45,63 | 45,09 | 45,43 | 0,75% | 1.715,00 |
| 03.12.2025 | 45,08 | 45,09 | 44,74 | 45,09 | 0,22% | 1.036,00 |
| 02.12.2025 | 45,39 | 45,57 | 44,99 | 44,99 | -0,88% | 8.508,00 |
| 01.12.2025 | 44,68 | 45,52 | 44,68 | 45,39 | 0,87% | 3.680,00 |
| 28.11.2025 | 44,79 | 45,02 | 44,60 | 45,00 | 0,49% | 3.555,00 |
| 27.11.2025 | 44,66 | 45,09 | 44,66 | 44,78 | 0,09% | 4.622,00 |
| 26.11.2025 | 44,57 | 44,81 | 44,57 | 44,74 | 1,24% | 1.665,00 |
| 25.11.2025 | 43,64 | 44,20 | 43,51 | 44,19 | 0,94% | 7.204,00 |
| 24.11.2025 | 43,02 | 44,00 | 43,02 | 43,78 | 1,46% | 9.203,00 |
| 21.11.2025 | 41,97 | 43,22 | 41,97 | 43,15 | 1,94% | 2.282,00 |
| 20.11.2025 | 43,10 | 43,10 | 42,33 | 42,33 | -1,05% | 897,00 |
| 19.11.2025 | 42,01 | 43,00 | 41,95 | 42,78 | 1,59% | 5.222,00 |
| 18.11.2025 | 42,45 | 42,65 | 41,90 | 42,11 | -1,50% | 11.042,00 |
| 17.11.2025 | 43,79 | 43,79 | 42,75 | 42,75 | -2,46% | 7.997,00 |
| 14.11.2025 | 44,36 | 44,36 | 43,50 | 43,83 | -0,68% | 2.340,00 |
| 13.11.2025 | 44,30 | 45,04 | 44,13 | 44,13 | -1,89% | 6.580,00 |
| 12.11.2025 | 44,56 | 45,63 | 44,56 | 44,98 | 0,72% | 17.052,00 |
| 11.11.2025 | 43,94 | 44,66 | 43,94 | 44,66 | 1,55% | 10.656,00 |
| 10.11.2025 | 43,35 | 43,99 | 43,33 | 43,98 | 2,28% | 6.495,00 |
| 07.11.2025 | 43,01 | 43,50 | 42,74 | 43,00 | -0,30% | 20.840,00 |
| 06.11.2025 | 40,96 | 43,42 | 40,90 | 43,13 | 8,12% | 20.315,00 |
| 05.11.2025 | 38,96 | 39,89 | 38,95 | 39,89 | 2,26% | 870,00 |
| 04.11.2025 | 39,34 | 39,34 | 38,81 | 39,01 | -1,74% | 2.743,00 |
| 03.11.2025 | 39,75 | 39,91 | 39,69 | 39,70 | -0,38% | 1.874,00 |
| 31.10.2025 | 39,66 | 39,87 | 39,62 | 39,85 | 0,73% | 786,00 |
| 30.10.2025 | 39,81 | 39,81 | 39,49 | 39,56 | -0,75% | 2.719,00 |
| 29.10.2025 | 40,12 | 40,29 | 39,79 | 39,86 | -0,94% | 1.962,00 |
| 28.10.2025 | 39,74 | 40,85 | 39,47 | 40,24 | 1,13% | 6.228,00 |
| 27.10.2025 | 39,18 | 39,80 | 39,18 | 39,79 | 1,40% | 4.358,00 |
| 24.10.2025 | 39,22 | 39,24 | 38,97 | 39,24 | 0,23% | 3.098,00 |
| 23.10.2025 | 39,49 | 39,49 | 39,12 | 39,15 | -0,28% | 1.616,00 |
| 22.10.2025 | 39,70 | 39,70 | 39,10 | 39,26 | -1,41% | 370,00 |
| 21.10.2025 | 39,78 | 39,90 | 39,54 | 39,82 | -0,15% | 912,00 |
| 20.10.2025 | 39,59 | 39,88 | 39,40 | 39,88 | 1,24% | 1.711,00 |
| 17.10.2025 | 38,74 | 39,44 | 38,74 | 39,39 | 0,92% | 4.737,00 |
| 16.10.2025 | 38,53 | 39,03 | 38,53 | 39,03 | 1,38% | 3.267,00 |
| 15.10.2025 | 38,57 | 38,66 | 38,47 | 38,50 | -0,62% | 2.924,00 |
| 14.10.2025 | 38,55 | 38,74 | 38,44 | 38,74 | 0,31% | 1.501,00 |
| 13.10.2025 | 38,53 | 38,81 | 38,48 | 38,62 | 0,13% | 5.884,00 |
| 10.10.2025 | 38,83 | 39,38 | 38,52 | 38,57 | -0,70% | 3.592,00 |
| 09.10.2025 | 38,82 | 39,08 | 38,82 | 38,84 | -0,33% | 2.952,00 |
| 08.10.2025 | 38,70 | 38,98 | 38,43 | 38,97 | 0,59% | 3.603,00 |
| 07.10.2025 | 39,32 | 39,37 | 38,59 | 38,74 | -1,35% | 5.036,00 |
| 06.10.2025 | 38,93 | 39,36 | 38,69 | 39,27 | 1,21% | 3.599,00 |
| 03.10.2025 | 38,76 | 38,87 | 38,76 | 38,80 | 0,26% | 600,00 |
| 02.10.2025 | 38,37 | 38,82 | 38,10 | 38,70 | 1,36% | 8.620,00 |
| 01.10.2025 | 37,91 | 38,18 | 37,72 | 38,18 | 0,47% | 3.317,00 |
| 30.09.2025 | 38,00 | 38,24 | 37,86 | 38,00 | 0,05% | 2.336,00 |
| 29.09.2025 | 38,10 | 38,14 | 37,95 | 37,98 | -0,50% | 6.634,00 |