41,715€
0,06%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,71 | 42,23 | 41,57 | 41,57 | -0,29% | 10.981,00 |
| 14.08.2025 | 41,60 | 41,70 | 41,28 | 41,69 | 0,07% | 959,00 |
| 13.08.2025 | 41,58 | 41,80 | 41,29 | 41,66 | 0,56% | 2.929,00 |
| 12.08.2025 | 40,60 | 41,69 | 40,60 | 41,43 | 2,02% | 3.472,00 |
| 11.08.2025 | 41,00 | 41,19 | 40,55 | 40,61 | -0,61% | 3.960,00 |
| 08.08.2025 | 40,22 | 40,95 | 40,18 | 40,86 | 2,00% | 7.980,00 |
| 07.08.2025 | 39,04 | 40,52 | 38,86 | 40,06 | 2,82% | 12.523,00 |
| 06.08.2025 | 39,04 | 39,22 | 38,96 | 38,96 | 0,03% | 1.206,00 |
| 05.08.2025 | 39,64 | 41,69 | 38,79 | 38,95 | -0,51% | 23.318,00 |
| 04.08.2025 | 38,55 | 39,22 | 38,55 | 39,15 | 2,25% | 5.446,00 |
| 01.08.2025 | 39,13 | 39,13 | 38,19 | 38,29 | -2,89% | 4.463,00 |
| 31.07.2025 | 39,80 | 39,80 | 39,35 | 39,43 | -0,58% | 7.959,00 |
| 30.07.2025 | 39,92 | 40,13 | 39,66 | 39,66 | -0,78% | 5.809,00 |
| 29.07.2025 | 41,00 | 41,40 | 39,74 | 39,97 | -2,27% | 6.279,00 |
| 28.07.2025 | 41,14 | 41,50 | 40,78 | 40,90 | -0,07% | 14.863,00 |
| 25.07.2025 | 40,54 | 40,93 | 40,37 | 40,93 | 0,69% | 2.690,00 |
| 24.07.2025 | 40,70 | 41,11 | 40,65 | 40,65 | 0,27% | 5.160,00 |
| 23.07.2025 | 39,51 | 40,54 | 39,44 | 40,54 | 4,22% | 2.420,00 |
| 22.07.2025 | 38,84 | 39,04 | 38,55 | 38,90 | -0,05% | 1.671,00 |
| 21.07.2025 | 38,92 | 39,39 | 38,83 | 38,92 | -0,41% | 4.226,00 |
| 18.07.2025 | 39,07 | 39,55 | 39,07 | 39,08 | 0,51% | 5.898,00 |
| 17.07.2025 | 38,72 | 38,91 | 38,70 | 38,88 | 0,60% | 1.558,00 |
| 16.07.2025 | 38,63 | 38,99 | 38,44 | 38,65 | -0,23% | 5.322,00 |
| 15.07.2025 | 38,91 | 39,12 | 38,74 | 38,74 | -0,54% | 4.240,00 |
| 14.07.2025 | 38,90 | 38,99 | 38,81 | 38,95 | -0,71% | 1.344,00 |
| 11.07.2025 | 40,00 | 40,00 | 39,18 | 39,23 | -1,90% | 4.298,00 |
| 10.07.2025 | 40,10 | 40,29 | 39,97 | 39,99 | 0,20% | 1.577,00 |
| 09.07.2025 | 39,49 | 40,03 | 39,49 | 39,91 | 0,68% | 5.565,00 |
| 08.07.2025 | 38,95 | 39,74 | 38,85 | 39,64 | 1,61% | 1.700,00 |
| 07.07.2025 | 38,98 | 39,26 | 38,98 | 39,01 | 0,08% | 1.503,00 |
| 04.07.2025 | 39,48 | 39,48 | 38,88 | 38,98 | -1,71% | 1.060,00 |
| 03.07.2025 | 39,26 | 39,66 | 39,26 | 39,66 | 0,74% | 2.409,00 |
| 02.07.2025 | 38,84 | 39,39 | 38,84 | 39,37 | 0,74% | 1.167,00 |
| 01.07.2025 | 39,30 | 39,30 | 38,84 | 39,08 | -0,36% | 5.435,00 |
| 30.06.2025 | 39,96 | 39,96 | 39,17 | 39,22 | -1,68% | 2.515,00 |
| 27.06.2025 | 38,64 | 39,89 | 38,58 | 39,89 | 3,37% | 4.274,00 |
| 26.06.2025 | 38,54 | 38,86 | 38,43 | 38,59 | 0,39% | 2.914,00 |
| 25.06.2025 | 38,64 | 38,69 | 38,31 | 38,44 | -1,79% | 4.778,00 |
| 24.06.2025 | 40,32 | 40,32 | 39,06 | 39,14 | -2,49% | 2.486,00 |
| 23.06.2025 | 40,26 | 40,61 | 39,80 | 40,14 | -1,16% | 3.348,00 |
| 20.06.2025 | 40,44 | 40,73 | 40,44 | 40,61 | 1,02% | 551,00 |
| 19.06.2025 | 40,40 | 40,72 | 40,20 | 40,20 | -1,18% | 1.986,00 |
| 18.06.2025 | 40,41 | 40,73 | 40,40 | 40,68 | 0,59% | 6.066,00 |
| 17.06.2025 | 40,52 | 40,70 | 40,30 | 40,44 | -0,54% | 2.256,00 |
| 16.06.2025 | 40,66 | 41,10 | 40,59 | 40,66 | -0,54% | 5.469,00 |
| 13.06.2025 | 40,44 | 40,99 | 40,14 | 40,88 | -1,30% | 1.461,00 |
| 12.06.2025 | 40,59 | 41,60 | 40,59 | 41,42 | 1,30% | 14.941,00 |
| 11.06.2025 | 41,20 | 41,20 | 40,80 | 40,89 | -0,56% | 2.963,00 |
| 10.06.2025 | 40,83 | 41,20 | 40,65 | 41,12 | 1,13% | 6.102,00 |
| 09.06.2025 | 40,84 | 40,84 | 40,66 | 40,66 | -0,20% | 1.386,00 |
| 06.06.2025 | 40,13 | 40,74 | 40,13 | 40,74 | 1,39% | 1.085,00 |
| 05.06.2025 | 40,49 | 40,50 | 40,11 | 40,18 | -0,32% | 5.473,00 |
| 04.06.2025 | 40,10 | 40,55 | 40,10 | 40,31 | 1,97% | 21.351,00 |
| 03.06.2025 | 39,50 | 39,60 | 39,13 | 39,53 | 0,03% | 2.948,00 |
| 02.06.2025 | 39,13 | 39,52 | 38,65 | 39,52 | 0,89% | 15.702,00 |
| 30.05.2025 | 38,99 | 39,33 | 38,92 | 39,17 | 0,59% | 3.160,00 |
| 29.05.2025 | 39,10 | 39,50 | 38,94 | 38,94 | 0,31% | 2.740,00 |
| 28.05.2025 | 38,90 | 38,99 | 38,75 | 38,82 | -0,49% | 1.252,00 |
| 27.05.2025 | 38,52 | 39,05 | 38,50 | 39,01 | 0,98% | 2.579,00 |
| 26.05.2025 | 38,36 | 38,63 | 38,36 | 38,63 | 1,47% | 6.918,00 |
| 23.05.2025 | 38,63 | 38,87 | 37,48 | 38,07 | -1,40% | 3.618,00 |
| 22.05.2025 | 38,69 | 38,94 | 38,46 | 38,61 | -0,34% | 1.683,00 |
| 21.05.2025 | 38,97 | 39,17 | 38,73 | 38,74 | -0,56% | 1.881,00 |
| 20.05.2025 | 39,02 | 39,23 | 38,96 | 38,96 | -0,26% | 2.198,00 |
| 19.05.2025 | 38,47 | 39,10 | 38,47 | 39,06 | 0,93% | 4.358,00 |
| 16.05.2025 | 39,10 | 39,30 | 38,70 | 38,70 | -1,07% | 1.323,00 |
| 15.05.2025 | 38,93 | 39,14 | 38,81 | 39,12 | 0,23% | 2.450,00 |
| 14.05.2025 | 39,04 | 39,30 | 39,00 | 39,03 | -0,20% | 1.491,00 |
| 13.05.2025 | 38,98 | 39,23 | 38,98 | 39,11 | 0,20% | 8.733,00 |
| 12.05.2025 | 37,77 | 39,20 | 37,73 | 39,03 | 4,81% | 12.791,00 |
| 09.05.2025 | 37,41 | 37,83 | 37,24 | 37,24 | -0,56% | 5.011,00 |
| 08.05.2025 | 37,00 | 37,45 | 37,00 | 37,45 | 2,21% | 21.959,00 |
| 07.05.2025 | 36,90 | 37,28 | 36,54 | 36,64 | -1,29% | 10.695,00 |
| 06.05.2025 | 36,90 | 37,23 | 36,36 | 37,12 | 0,11% | 5.282,00 |
| 05.05.2025 | 36,48 | 37,25 | 36,47 | 37,08 | -3,08% | 2.943,00 |
| 02.05.2025 | 38,35 | 38,35 | 37,65 | 38,26 | 1,08% | 5.330,00 |
| 30.04.2025 | 37,96 | 38,53 | 37,24 | 37,85 | 1,50% | 58.326,00 |
| 29.04.2025 | 37,43 | 37,51 | 36,69 | 37,29 | -0,37% | 11.844,00 |
| 28.04.2025 | 37,39 | 37,65 | 37,12 | 37,43 | 0,03% | 13.258,00 |
| 25.04.2025 | 37,35 | 37,56 | 37,25 | 37,42 | 0,27% | 25.360,00 |
| 24.04.2025 | 36,86 | 37,36 | 36,52 | 37,32 | 0,73% | 12.499,00 |
| 23.04.2025 | 36,50 | 37,05 | 36,50 | 37,05 | 1,87% | 16.411,00 |
| 22.04.2025 | 35,76 | 36,38 | 35,48 | 36,37 | 0,75% | 16.519,00 |
| 17.04.2025 | 36,40 | 36,40 | 35,58 | 36,10 | 0,33% | 2.576,00 |
| 16.04.2025 | 35,85 | 36,28 | 35,84 | 35,98 | -1,29% | 4.228,00 |
| 15.04.2025 | 36,04 | 36,45 | 35,99 | 36,45 | 1,28% | 7.367,00 |
| 14.04.2025 | 35,21 | 36,00 | 35,00 | 35,99 | 3,69% | 12.310,00 |
| 11.04.2025 | 34,78 | 34,94 | 33,57 | 34,71 | 0,06% | 14.660,00 |
| 10.04.2025 | 35,87 | 36,00 | 33,73 | 34,69 | -1,17% | 12.783,00 |
| 09.04.2025 | 33,23 | 35,64 | 32,48 | 35,10 | 6,69% | 26.820,00 |
| 08.04.2025 | 34,54 | 34,59 | 32,90 | 32,90 | -4,53% | 16.199,00 |
| 07.04.2025 | 33,52 | 35,32 | 32,38 | 34,46 | -0,58% | 63.650,00 |
| 04.04.2025 | 37,26 | 37,26 | 34,66 | 34,66 | -7,08% | 10.823,00 |
| 03.04.2025 | 38,39 | 38,39 | 36,98 | 37,30 | -4,82% | 25.349,00 |
| 02.04.2025 | 39,73 | 39,73 | 38,82 | 39,19 | -1,26% | 4.128,00 |
| 01.04.2025 | 39,61 | 39,98 | 39,57 | 39,69 | 0,15% | 1.383,00 |
| 31.03.2025 | 39,78 | 39,78 | 39,05 | 39,63 | -0,83% | 2.279,00 |
| 28.03.2025 | 40,00 | 40,18 | 39,68 | 39,96 | -0,37% | 8.488,00 |
| 27.03.2025 | 40,25 | 40,42 | 40,00 | 40,11 | -0,42% | 9.555,00 |
| 26.03.2025 | 41,67 | 41,72 | 40,28 | 40,28 | -2,71% | 5.990,00 |