41,825€
-2,23%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 37,83 | 38,28 | 37,83 | 38,17 | 0,82% | 1.629,00 |
| 25.09.2025 | 37,79 | 38,07 | 37,68 | 37,86 | 0,19% | 952,00 |
| 24.09.2025 | 37,45 | 38,05 | 37,45 | 37,79 | 0,51% | 1.472,00 |
| 23.09.2025 | 37,13 | 37,75 | 37,11 | 37,60 | 1,54% | 2.022,00 |
| 22.09.2025 | 36,93 | 37,33 | 36,93 | 37,03 | -1,80% | 11.002,00 |
| 19.09.2025 | 37,98 | 38,09 | 37,49 | 37,71 | -1,31% | 8.010,00 |
| 18.09.2025 | 38,26 | 38,39 | 38,00 | 38,21 | -0,10% | 1.576,00 |
| 17.09.2025 | 38,17 | 38,51 | 38,11 | 38,25 | 0,21% | 3.461,00 |
| 16.09.2025 | 38,31 | 38,49 | 38,01 | 38,17 | -0,37% | 2.867,00 |
| 15.09.2025 | 38,45 | 38,62 | 38,26 | 38,31 | -0,60% | 1.212,00 |
| 12.09.2025 | 38,59 | 38,59 | 38,28 | 38,54 | 0,36% | 2.523,00 |
| 11.09.2025 | 38,33 | 38,70 | 38,32 | 38,40 | 0,18% | 2.023,00 |
| 10.09.2025 | 38,70 | 38,80 | 38,33 | 38,33 | -1,24% | 3.365,00 |
| 09.09.2025 | 39,11 | 39,35 | 38,77 | 38,81 | -0,54% | 853,00 |
| 08.09.2025 | 39,07 | 39,36 | 38,82 | 39,02 | 0,18% | 991,00 |
| 05.09.2025 | 39,10 | 39,16 | 38,92 | 38,95 | -0,69% | 761,00 |
| 04.09.2025 | 38,46 | 39,22 | 38,46 | 39,22 | 1,87% | 2.876,00 |
| 03.09.2025 | 38,48 | 38,61 | 38,15 | 38,50 | 0,18% | 1.370,00 |
| 02.09.2025 | 39,11 | 39,20 | 38,34 | 38,43 | -2,06% | 1.254,00 |
| 01.09.2025 | 39,00 | 39,24 | 38,96 | 39,24 | 0,56% | 3.093,00 |
| 29.08.2025 | 39,03 | 39,08 | 38,80 | 39,02 | -0,15% | 3.326,00 |
| 28.08.2025 | 39,16 | 39,56 | 39,00 | 39,08 | 0,03% | 843,00 |
| 27.08.2025 | 39,24 | 39,43 | 39,07 | 39,07 | -0,03% | 1.055,00 |
| 26.08.2025 | 39,55 | 39,55 | 38,91 | 39,08 | -1,71% | 2.910,00 |
| 25.08.2025 | 40,05 | 40,05 | 39,53 | 39,76 | -0,85% | 2.887,00 |
| 22.08.2025 | 40,11 | 40,43 | 39,83 | 40,10 | -1,11% | 5.103,00 |
| 21.08.2025 | 41,33 | 41,33 | 40,55 | 40,55 | -1,86% | 1.163,00 |
| 20.08.2025 | 41,58 | 41,69 | 41,32 | 41,32 | -0,51% | 2.986,00 |
| 19.08.2025 | 40,82 | 41,93 | 40,82 | 41,53 | 1,19% | 3.724,00 |
| 18.08.2025 | 41,77 | 41,77 | 41,00 | 41,04 | -1,27% | 1.336,00 |
| 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 |