37,190€
0,38%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 37,30 | 37,59 | 36,97 | 37,22 | 0,46% | 1.127,00 |
| 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 |
| 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 |