33,605€
-0,72%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,74 | 33,85 | 33,39 | 33,59 | -0,77% | 4.832,00 |
| 20.12.2024 | 33,53 | 33,88 | 33,30 | 33,85 | 1,26% | 6.493,00 |
| 19.12.2024 | 33,62 | 33,78 | 33,41 | 33,43 | -0,80% | 7.237,00 |
| 18.12.2024 | 33,96 | 34,09 | 33,70 | 33,70 | -0,88% | 6.162,00 |
| 17.12.2024 | 34,91 | 34,91 | 33,95 | 34,00 | -2,66% | 5.850,00 |
| 16.12.2024 | 35,28 | 35,31 | 34,80 | 34,93 | -0,96% | 10.447,00 |
| 13.12.2024 | 35,20 | 35,45 | 35,20 | 35,27 | 0,17% | 1.478,00 |
| 12.12.2024 | 35,39 | 35,63 | 35,21 | 35,21 | -2,06% | 5.201,00 |
| 11.12.2024 | 35,69 | 35,96 | 35,62 | 35,95 | 0,67% | 2.079,00 |
| 10.12.2024 | 35,74 | 36,04 | 35,71 | 35,71 | -0,33% | 3.009,00 |
| 09.12.2024 | 35,56 | 35,90 | 35,56 | 35,83 | 0,45% | 2.614,00 |
| 06.12.2024 | 35,24 | 35,88 | 35,24 | 35,67 | 0,62% | 3.935,00 |
| 05.12.2024 | 34,80 | 35,48 | 34,80 | 35,45 | 2,13% | 7.839,00 |
| 04.12.2024 | 34,95 | 35,16 | 34,71 | 34,71 | -1,11% | 4.586,00 |
| 03.12.2024 | 35,14 | 35,44 | 35,01 | 35,10 | -0,09% | 3.563,00 |
| 02.12.2024 | 34,69 | 35,20 | 34,58 | 35,13 | 1,21% | 13.081,00 |
| 29.11.2024 | 34,60 | 34,78 | 34,52 | 34,71 | -0,09% | 2.350,00 |
| 28.11.2024 | 34,49 | 34,79 | 34,49 | 34,74 | 0,72% | 2.835,00 |
| 27.11.2024 | 34,60 | 34,60 | 34,32 | 34,49 | -0,43% | 2.305,00 |
| 26.11.2024 | 34,94 | 35,10 | 34,59 | 34,64 | -1,62% | 1.757,00 |
| 25.11.2024 | 34,50 | 35,29 | 34,50 | 35,21 | 0,14% | 9.568,00 |
| 22.11.2024 | 34,57 | 35,17 | 34,57 | 35,16 | 1,59% | 6.272,00 |
| 21.11.2024 | 34,94 | 35,00 | 34,55 | 34,61 | -0,66% | 2.477,00 |
| 20.11.2024 | 35,20 | 35,37 | 34,77 | 34,84 | -0,97% | 8.615,00 |
| 19.11.2024 | 35,44 | 35,68 | 34,72 | 35,18 | -0,93% | 10.643,00 |
| 18.11.2024 | 35,18 | 35,64 | 35,18 | 35,51 | 0,79% | 11.840,00 |
| 15.11.2024 | 34,95 | 35,34 | 34,94 | 35,23 | 0,51% | 3.760,00 |
| 14.11.2024 | 34,37 | 35,15 | 34,11 | 35,05 | 1,77% | 8.665,00 |
| 13.11.2024 | 34,44 | 34,76 | 34,03 | 34,44 | -0,92% | 10.679,00 |
| 12.11.2024 | 35,43 | 35,43 | 34,76 | 34,76 | -2,30% | 6.615,00 |
| 11.11.2024 | 35,32 | 35,80 | 35,32 | 35,58 | 0,59% | 12.704,00 |
| 08.11.2024 | 35,50 | 35,59 | 35,22 | 35,37 | 0,14% | 2.989,00 |
| 07.11.2024 | 34,76 | 35,42 | 34,58 | 35,32 | 1,99% | 6.250,00 |
| 06.11.2024 | 35,85 | 35,85 | 34,20 | 34,63 | -3,86% | 16.860,00 |
| 05.11.2024 | 37,20 | 37,20 | 35,34 | 36,02 | -3,64% | 11.291,00 |
| 04.11.2024 | 37,26 | 37,79 | 37,26 | 37,38 | -0,13% | 4.192,00 |
| 01.11.2024 | 36,93 | 37,49 | 36,93 | 37,43 | 1,44% | 2.680,00 |
| 31.10.2024 | 37,08 | 37,28 | 36,64 | 36,90 | -0,97% | 4.865,00 |
| 30.10.2024 | 37,85 | 37,85 | 36,42 | 37,26 | -1,53% | 6.836,00 |
| 29.10.2024 | 38,05 | 38,15 | 37,84 | 37,84 | -0,42% | 5.318,00 |
| 28.10.2024 | 37,72 | 38,15 | 37,72 | 38,00 | 0,93% | 3.711,00 |
| 25.10.2024 | 37,75 | 37,79 | 37,54 | 37,65 | -0,37% | 1.590,00 |
| 24.10.2024 | 37,05 | 38,25 | 37,05 | 37,79 | 1,86% | 1.438,00 |
| 23.10.2024 | 37,68 | 37,69 | 36,91 | 37,10 | -1,83% | 3.364,00 |
| 22.10.2024 | 37,70 | 37,79 | 37,36 | 37,79 | -0,03% | 2.414,00 |
| 21.10.2024 | 37,81 | 38,03 | 37,65 | 37,80 | -0,63% | 5.490,00 |
| 18.10.2024 | 37,94 | 38,07 | 37,81 | 38,04 | 0,61% | 4.517,00 |
| 17.10.2024 | 38,01 | 38,13 | 37,78 | 37,81 | -0,74% | 4.594,00 |
| 16.10.2024 | 37,86 | 38,09 | 37,81 | 38,09 | 0,29% | 1.437,00 |
| 15.10.2024 | 37,95 | 38,08 | 37,87 | 37,98 | -0,05% | 10.378,00 |
| 14.10.2024 | 37,78 | 38,22 | 37,78 | 38,00 | 0,82% | 5.572,00 |
| 11.10.2024 | 37,55 | 37,78 | 37,55 | 37,69 | 0,16% | 1.729,00 |
| 10.10.2024 | 38,46 | 38,58 | 37,53 | 37,63 | -2,16% | 5.349,00 |
| 09.10.2024 | 38,08 | 38,51 | 38,08 | 38,46 | 0,94% | 3.309,00 |
| 08.10.2024 | 38,06 | 38,31 | 37,64 | 38,10 | -0,03% | 2.498,00 |
| 07.10.2024 | 38,43 | 38,43 | 38,11 | 38,11 | -0,34% | 2.830,00 |
| 04.10.2024 | 38,60 | 38,62 | 38,00 | 38,24 | -0,65% | 4.377,00 |
| 03.10.2024 | 38,45 | 38,58 | 38,31 | 38,49 | 0,05% | 3.286,00 |
| 02.10.2024 | 39,08 | 39,17 | 38,35 | 38,47 | -1,49% | 8.385,00 |
| 01.10.2024 | 40,02 | 40,13 | 38,95 | 39,05 | -2,25% | 5.379,00 |
| 30.09.2024 | 39,99 | 40,13 | 39,81 | 39,95 | -0,20% | 1.777,00 |
| 27.09.2024 | 39,51 | 40,12 | 39,51 | 40,03 | 1,06% | 5.798,00 |
| 26.09.2024 | 38,63 | 39,66 | 38,63 | 39,61 | 2,64% | 8.924,00 |
| 25.09.2024 | 38,28 | 38,59 | 38,10 | 38,59 | 0,60% | 4.888,00 |
| 24.09.2024 | 38,15 | 38,88 | 38,15 | 38,36 | 0,42% | 6.693,00 |
| 23.09.2024 | 38,02 | 38,20 | 37,71 | 38,20 | 0,45% | 5.445,00 |
| 20.09.2024 | 38,96 | 38,96 | 37,98 | 38,03 | -4,01% | 8.236,00 |
| 19.09.2024 | 40,08 | 40,08 | 39,57 | 39,62 | -0,48% | 1.455,00 |
| 18.09.2024 | 39,72 | 39,89 | 39,71 | 39,81 | -0,35% | 2.222,00 |
| 17.09.2024 | 39,66 | 40,14 | 39,64 | 39,95 | 0,86% | 1.337,00 |
| 16.09.2024 | 39,70 | 39,82 | 39,56 | 39,61 | -0,45% | 9.294,00 |
| 13.09.2024 | 40,20 | 40,69 | 39,79 | 39,79 | -1,24% | 1.631,00 |
| 12.09.2024 | 39,52 | 40,35 | 39,52 | 40,29 | 1,74% | 4.474,00 |
| 11.09.2024 | 39,05 | 39,60 | 38,96 | 39,60 | 1,59% | 1.723,00 |
| 10.09.2024 | 39,54 | 39,84 | 38,98 | 38,98 | -0,31% | 1.962,00 |
| 09.09.2024 | 38,47 | 39,10 | 38,47 | 39,10 | 1,90% | 2.634,00 |
| 06.09.2024 | 38,94 | 38,94 | 38,37 | 38,37 | -1,44% | 1.192,00 |
| 05.09.2024 | 39,16 | 39,55 | 38,93 | 38,93 | -0,41% | 1.408,00 |
| 04.09.2024 | 38,76 | 39,24 | 38,76 | 39,09 | -0,23% | 10.887,00 |
| 03.09.2024 | 39,22 | 39,40 | 39,18 | 39,18 | -1,68% | 3.801,00 |
| 02.09.2024 | 39,10 | 39,85 | 39,10 | 39,85 | 1,50% | 2.357,00 |
| 30.08.2024 | 38,73 | 39,36 | 38,73 | 39,26 | 1,13% | 4.385,00 |
| 29.08.2024 | 38,50 | 38,82 | 38,42 | 38,82 | 0,67% | 474,00 |
| 28.08.2024 | 38,61 | 38,69 | 38,51 | 38,56 | 0,18% | 1.581,00 |
| 27.08.2024 | 38,24 | 38,73 | 38,24 | 38,49 | 0,71% | 3.110,00 |
| 26.08.2024 | 38,22 | 38,41 | 38,22 | 38,22 | 0,24% | 681,00 |
| 23.08.2024 | 37,98 | 38,29 | 37,96 | 38,13 | 0,24% | 3.968,00 |
| 22.08.2024 | 37,92 | 38,04 | 37,79 | 38,04 | 0,16% | 3.955,00 |
| 21.08.2024 | 37,82 | 38,16 | 37,81 | 37,98 | 0,40% | 1.848,00 |
| 20.08.2024 | 38,16 | 38,42 | 37,83 | 37,83 | -0,73% | 5.597,00 |
| 19.08.2024 | 37,85 | 38,37 | 37,85 | 38,11 | 0,95% | 1.453,00 |
| 16.08.2024 | 37,49 | 37,94 | 37,46 | 37,75 | 0,37% | 1.517,00 |
| 15.08.2024 | 36,57 | 37,61 | 36,55 | 37,61 | 3,64% | 7.051,00 |
| 14.08.2024 | 36,04 | 36,56 | 35,95 | 36,29 | 0,83% | 7.215,00 |
| 13.08.2024 | 36,22 | 36,22 | 35,90 | 35,99 | -0,06% | 1.229,00 |
| 12.08.2024 | 36,39 | 36,39 | 36,00 | 36,01 | -0,72% | 3.365,00 |
| 09.08.2024 | 36,48 | 36,48 | 36,00 | 36,27 | -0,19% | 12.462,00 |
| 08.08.2024 | 36,80 | 36,80 | 36,25 | 36,34 | -1,81% | 5.993,00 |
| 07.08.2024 | 37,06 | 37,18 | 36,39 | 37,01 | 0,27% | 5.243,00 |
| 06.08.2024 | 37,06 | 37,15 | 36,32 | 36,91 | 0,82% | 3.698,00 |