37,220€
-0,53%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 37,30 | 37,67 | 37,09 | 37,24 | -0,49% | 2.930,00 |
| 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 |
| 25.03.2025 | 40,94 | 41,58 | 40,90 | 41,40 | 0,85% | 1.750,00 |
| 24.03.2025 | 41,07 | 41,69 | 41,05 | 41,05 | -0,27% | 7.848,00 |
| 21.03.2025 | 41,35 | 41,35 | 40,50 | 41,16 | -1,03% | 3.512,00 |
| 20.03.2025 | 42,74 | 42,94 | 41,59 | 41,59 | -3,19% | 7.667,00 |
| 19.03.2025 | 42,72 | 43,00 | 42,45 | 42,96 | 0,30% | 1.668,00 |
| 18.03.2025 | 42,76 | 42,97 | 42,40 | 42,83 | 0,54% | 1.544,00 |
| 17.03.2025 | 42,73 | 42,77 | 42,25 | 42,60 | -0,33% | 3.049,00 |
| 14.03.2025 | 41,69 | 43,02 | 41,47 | 42,74 | 3,11% | 5.032,00 |
| 13.03.2025 | 41,38 | 41,64 | 41,18 | 41,45 | 0,22% | 5.562,00 |
| 12.03.2025 | 42,19 | 42,34 | 41,36 | 41,36 | -0,70% | 7.100,00 |
| 11.03.2025 | 42,50 | 42,98 | 41,43 | 41,65 | -0,86% | 10.605,00 |
| 10.03.2025 | 43,00 | 43,27 | 41,99 | 42,01 | -2,71% | 11.841,00 |
| 07.03.2025 | 43,40 | 43,74 | 42,17 | 43,18 | -0,37% | 21.142,00 |
| 06.03.2025 | 39,28 | 44,13 | 39,28 | 43,34 | 11,36% | 81.499,00 |
| 05.03.2025 | 37,91 | 39,14 | 37,91 | 38,92 | 3,26% | 14.420,00 |
| 04.03.2025 | 38,18 | 38,18 | 37,19 | 37,69 | -1,21% | 7.726,00 |
| 03.03.2025 | 37,37 | 38,65 | 37,25 | 38,15 | 1,41% | 9.482,00 |
| 28.02.2025 | 37,06 | 37,82 | 36,87 | 37,62 | 1,16% | 4.107,00 |
| 27.02.2025 | 37,82 | 37,82 | 37,13 | 37,19 | -1,64% | 9.703,00 |
| 26.02.2025 | 37,60 | 38,06 | 37,43 | 37,81 | 0,88% | 24.327,00 |
| 25.02.2025 | 37,30 | 37,48 | 37,00 | 37,48 | 0,32% | 723,00 |
| 24.02.2025 | 37,08 | 37,59 | 37,08 | 37,36 | 0,84% | 3.831,00 |
| 21.02.2025 | 36,50 | 37,14 | 36,50 | 37,05 | 1,34% | 6.840,00 |
| 20.02.2025 | 36,34 | 37,02 | 36,34 | 36,56 | 0,80% | 2.287,00 |
| 19.02.2025 | 37,18 | 37,19 | 36,25 | 36,27 | -2,08% | 5.030,00 |
| 18.02.2025 | 36,89 | 37,17 | 36,53 | 37,04 | 0,16% | 4.993,00 |
| 17.02.2025 | 36,39 | 36,98 | 36,39 | 36,98 | 1,23% | 13.183,00 |
| 14.02.2025 | 36,65 | 36,89 | 36,53 | 36,53 | -0,16% | 4.083,00 |
| 13.02.2025 | 35,78 | 36,92 | 35,78 | 36,59 | 2,84% | 11.563,00 |
| 12.02.2025 | 35,37 | 35,62 | 35,17 | 35,58 | 0,20% | 2.970,00 |
| 11.02.2025 | 35,21 | 35,51 | 35,10 | 35,51 | 0,88% | 2.834,00 |
| 10.02.2025 | 34,81 | 35,32 | 34,79 | 35,20 | 0,86% | 7.190,00 |
| 07.02.2025 | 35,28 | 35,47 | 34,87 | 34,90 | -0,88% | 2.472,00 |
| 06.02.2025 | 34,46 | 35,36 | 34,38 | 35,21 | 2,24% | 8.260,00 |
| 05.02.2025 | 34,27 | 34,44 | 34,09 | 34,44 | 0,17% | 4.098,00 |
| 04.02.2025 | 34,18 | 34,40 | 33,94 | 34,38 | 0,32% | 3.916,00 |
| 03.02.2025 | 34,32 | 34,32 | 33,45 | 34,27 | -1,21% | 13.476,00 |
| 31.01.2025 | 35,05 | 35,24 | 34,69 | 34,69 | -1,22% | 7.534,00 |
| 30.01.2025 | 35,97 | 36,14 | 35,03 | 35,12 | -2,17% | 4.063,00 |
| 29.01.2025 | 36,23 | 36,31 | 35,85 | 35,90 | -0,97% | 5.349,00 |
| 28.01.2025 | 35,88 | 36,31 | 35,88 | 36,25 | 0,78% | 3.792,00 |
| 27.01.2025 | 35,56 | 35,97 | 35,48 | 35,97 | 0,81% | 6.806,00 |
| 24.01.2025 | 35,40 | 36,06 | 35,40 | 35,68 | 0,73% | 3.080,00 |
| 23.01.2025 | 34,81 | 35,42 | 34,81 | 35,42 | 1,58% | 3.894,00 |
| 22.01.2025 | 35,61 | 35,83 | 34,79 | 34,87 | -2,05% | 7.379,00 |
| 21.01.2025 | 36,23 | 36,23 | 35,60 | 35,60 | -1,36% | 2.875,00 |
| 20.01.2025 | 35,48 | 36,19 | 35,47 | 36,09 | 1,69% | 11.845,00 |
| 17.01.2025 | 34,74 | 35,50 | 34,74 | 35,49 | 1,78% | 4.418,00 |
| 16.01.2025 | 34,80 | 34,87 | 34,46 | 34,87 | 0,81% | 5.593,00 |
| 15.01.2025 | 33,25 | 34,62 | 33,25 | 34,59 | 4,53% | 5.155,00 |
| 14.01.2025 | 33,63 | 33,67 | 33,09 | 33,09 | -1,43% | 5.520,00 |
| 13.01.2025 | 33,89 | 33,89 | 33,40 | 33,57 | -1,24% | 6.664,00 |
| 10.01.2025 | 33,95 | 34,16 | 33,70 | 33,99 | -0,44% | 10.681,00 |
| 09.01.2025 | 34,59 | 34,59 | 33,89 | 34,14 | -1,24% | 5.940,00 |
| 08.01.2025 | 34,36 | 34,59 | 34,15 | 34,57 | 0,46% | 3.685,00 |
| 07.01.2025 | 34,09 | 34,64 | 34,09 | 34,41 | 0,56% | 6.469,00 |
| 06.01.2025 | 33,60 | 34,39 | 33,60 | 34,22 | 1,54% | 941,00 |
| 03.01.2025 | 33,96 | 33,96 | 33,63 | 33,70 | -0,56% | 2.185,00 |
| 02.01.2025 | 33,83 | 34,14 | 33,61 | 33,89 | -0,29% | 6.211,00 |
| 30.12.2024 | 33,86 | 33,99 | 33,82 | 33,99 | 0,09% | 4.270,00 |
| 27.12.2024 | 33,65 | 34,05 | 33,65 | 33,96 | 0,89% | 5.492,00 |
| 23.12.2024 | 33,85 | 33,85 | 33,47 | 33,66 | -0,56% | 5.568,00 |
| 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 |