39,813€
-1,72%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,28 | 40,28 | 39,63 | 39,81 | -1,73% | 6.556,00 |
27.03.2024 | 40,09 | 40,51 | 39,91 | 40,51 | 0,52% | 3.653,00 |
26.03.2024 | 39,92 | 40,59 | 39,92 | 40,30 | 0,79% | 4.421,00 |
25.03.2024 | 39,84 | 40,00 | 39,43 | 39,99 | 0,63% | 2.359,00 |
22.03.2024 | 39,50 | 40,14 | 39,47 | 39,74 | 1,25% | 9.076,00 |
21.03.2024 | 39,05 | 39,35 | 38,80 | 39,25 | 0,51% | 20.237,00 |
20.03.2024 | 38,88 | 39,13 | 38,62 | 39,05 | 0,62% | 4.907,00 |
19.03.2024 | 38,60 | 38,94 | 38,60 | 38,81 | 0,38% | 3.957,00 |
18.03.2024 | 39,47 | 39,47 | 38,35 | 38,66 | -1,24% | 5.759,00 |
15.03.2024 | 38,64 | 39,20 | 38,57 | 39,15 | 1,37% | 4.649,00 |
14.03.2024 | 39,03 | 39,03 | 38,54 | 38,62 | -1,24% | 3.880,00 |
13.03.2024 | 38,91 | 39,12 | 38,62 | 39,10 | 0,14% | 2.642,00 |
12.03.2024 | 38,50 | 39,05 | 38,37 | 39,05 | 1,02% | 6.132,00 |
11.03.2024 | 38,41 | 38,88 | 38,40 | 38,65 | 0,51% | 7.274,00 |
08.03.2024 | 39,42 | 39,55 | 38,34 | 38,46 | -2,42% | 11.915,00 |
07.03.2024 | 39,01 | 39,59 | 38,72 | 39,41 | 0,78% | 12.315,00 |
06.03.2024 | 40,50 | 40,50 | 38,78 | 39,11 | -6,40% | 47.965,00 |
05.03.2024 | 41,78 | 41,91 | 41,58 | 41,78 | -1,05% | 4.896,00 |
04.03.2024 | 42,44 | 42,61 | 42,11 | 42,23 | -0,46% | 2.469,00 |
01.03.2024 | 42,90 | 43,08 | 42,42 | 42,42 | -1,00% | 3.009,00 |
29.02.2024 | 43,13 | 43,20 | 42,83 | 42,85 | -0,55% | 2.627,00 |
28.02.2024 | 42,87 | 43,28 | 42,78 | 43,09 | 0,35% | 978,00 |
27.02.2024 | 42,81 | 43,00 | 42,69 | 42,94 | 0,26% | 6.208,00 |
26.02.2024 | 43,16 | 43,18 | 42,82 | 42,83 | -1,30% | 1.398,00 |
23.02.2024 | 43,49 | 43,55 | 43,39 | 43,39 | -0,01% | 1.339,00 |
22.02.2024 | 43,16 | 43,56 | 43,16 | 43,40 | 0,90% | 773,00 |
21.02.2024 | 42,99 | 43,20 | 42,99 | 43,01 | 0,13% | 791,00 |
20.02.2024 | 42,95 | 43,27 | 42,77 | 42,96 | -0,12% | 1.258,00 |
19.02.2024 | 42,40 | 43,04 | 42,40 | 43,01 | 1,02% | 11.674,00 |
16.02.2024 | 42,57 | 42,90 | 42,54 | 42,57 | 0,29% | 2.235,00 |
15.02.2024 | 42,98 | 42,98 | 42,45 | 42,45 | 1,13% | 3.216,00 |
14.02.2024 | 41,76 | 42,18 | 41,76 | 41,97 | 1,19% | 1.184,00 |
13.02.2024 | 42,11 | 42,23 | 41,48 | 41,48 | -1,50% | 2.381,00 |
12.02.2024 | 42,36 | 42,36 | 42,10 | 42,11 | -0,47% | 2.831,00 |
09.02.2024 | 42,79 | 42,79 | 42,31 | 42,31 | -0,87% | 467,00 |
08.02.2024 | 42,00 | 42,79 | 42,00 | 42,68 | 1,47% | 4.146,00 |
07.02.2024 | 43,70 | 43,70 | 41,98 | 42,06 | -3,33% | 23.126,00 |
06.02.2024 | 43,98 | 44,27 | 43,28 | 43,51 | -1,29% | 15.605,00 |
05.02.2024 | 44,11 | 44,35 | 43,98 | 44,08 | -0,43% | 2.757,00 |
02.02.2024 | 44,55 | 44,55 | 44,21 | 44,27 | -0,38% | 1.948,00 |
01.02.2024 | 44,38 | 44,44 | 44,31 | 44,44 | 0,07% | 2.717,00 |
31.01.2024 | 44,28 | 44,65 | 44,28 | 44,41 | 0,14% | 11.004,00 |
30.01.2024 | 44,80 | 44,87 | 44,11 | 44,35 | -0,85% | 1.091,00 |
29.01.2024 | 45,06 | 45,16 | 44,64 | 44,73 | -1,37% | 4.936,00 |
26.01.2024 | 45,02 | 45,62 | 45,02 | 45,35 | 0,23% | 700,00 |
25.01.2024 | 44,79 | 45,24 | 44,77 | 45,24 | 0,34% | 1.739,00 |
24.01.2024 | 44,43 | 45,09 | 44,18 | 45,09 | 1,53% | 895,00 |
23.01.2024 | 44,34 | 44,60 | 44,34 | 44,41 | 0,15% | 2.078,00 |
22.01.2024 | 44,00 | 44,45 | 43,90 | 44,34 | 1,21% | 3.755,00 |
19.01.2024 | 44,06 | 44,06 | 43,63 | 43,81 | -0,82% | 2.399,00 |
18.01.2024 | 43,63 | 44,17 | 43,53 | 44,17 | 1,34% | 4.770,00 |
17.01.2024 | 44,10 | 44,10 | 43,44 | 43,59 | -1,98% | 1.311,00 |
16.01.2024 | 44,39 | 44,69 | 44,39 | 44,47 | -0,79% | 1.637,00 |
15.01.2024 | 45,52 | 45,52 | 44,82 | 44,82 | -0,71% | 3.124,00 |
12.01.2024 | 44,79 | 45,37 | 44,79 | 45,14 | 0,74% | 2.145,00 |
11.01.2024 | 44,80 | 45,37 | 44,56 | 44,81 | 0,19% | 3.461,00 |
10.01.2024 | 44,57 | 44,93 | 44,57 | 44,73 | 0,22% | 4.943,00 |
09.01.2024 | 44,80 | 44,85 | 44,62 | 44,63 | -0,01% | 5.604,00 |
08.01.2024 | 44,20 | 44,63 | 44,20 | 44,63 | 0,42% | 1.511,00 |
05.01.2024 | 43,72 | 44,45 | 43,72 | 44,45 | 1,50% | 1.667,00 |
04.01.2024 | 44,38 | 44,49 | 43,79 | 43,79 | -1,51% | 7.774,00 |
03.01.2024 | 44,71 | 44,87 | 44,26 | 44,46 | -0,50% | 3.488,00 |
02.01.2024 | 44,95 | 45,47 | 44,68 | 44,69 | -0,37% | 1.034,00 |
29.12.2023 | 44,55 | 45,04 | 44,55 | 44,85 | 0,16% | 1.480,00 |
28.12.2023 | 44,87 | 45,12 | 44,58 | 44,78 | -0,25% | 2.907,00 |
27.12.2023 | 45,11 | 45,20 | 44,88 | 44,89 | -0,80% | 1.732,00 |
22.12.2023 | 44,92 | 45,30 | 44,92 | 45,25 | 0,80% | 3.152,00 |
21.12.2023 | 44,33 | 45,12 | 44,33 | 44,89 | 0,34% | 3.281,00 |
20.12.2023 | 44,30 | 45,19 | 44,30 | 44,74 | -2,08% | 6.108,00 |
19.12.2023 | 45,64 | 45,93 | 45,55 | 45,69 | 0,00% | 4.547,00 |
18.12.2023 | 45,95 | 45,97 | 45,42 | 45,69 | -0,88% | 6.908,00 |
15.12.2023 | 45,23 | 46,26 | 45,23 | 46,10 | 1,71% | 4.737,00 |
14.12.2023 | 46,50 | 47,00 | 44,07 | 45,32 | -2,45% | 16.330,00 |
13.12.2023 | 46,17 | 46,60 | 45,74 | 46,46 | 0,56% | 15.940,00 |
12.12.2023 | 45,93 | 46,45 | 45,93 | 46,20 | 0,64% | 3.457,00 |
11.12.2023 | 45,71 | 46,19 | 45,66 | 45,91 | 0,02% | 8.855,00 |
08.12.2023 | 45,25 | 46,00 | 45,25 | 45,90 | 1,40% | 13.973,00 |
07.12.2023 | 44,97 | 45,40 | 44,88 | 45,26 | 1,22% | 6.217,00 |
06.12.2023 | 44,54 | 44,97 | 44,54 | 44,72 | 0,72% | 6.973,00 |
05.12.2023 | 43,69 | 44,50 | 43,69 | 44,40 | 1,79% | 6.795,00 |
04.12.2023 | 44,00 | 44,12 | 43,62 | 43,62 | -0,87% | 4.199,00 |
01.12.2023 | 43,05 | 44,19 | 43,05 | 44,00 | 2,22% | 6.432,00 |
30.11.2023 | 42,91 | 43,31 | 42,90 | 43,05 | 0,12% | 2.439,00 |
29.11.2023 | 42,10 | 43,02 | 42,10 | 43,00 | 2,15% | 6.039,00 |
28.11.2023 | 41,92 | 42,21 | 41,60 | 42,09 | 0,38% | 2.917,00 |
27.11.2023 | 41,60 | 42,27 | 41,60 | 41,93 | 1,15% | 3.712,00 |
24.11.2023 | 41,11 | 41,70 | 41,11 | 41,46 | 0,46% | 878,00 |
23.11.2023 | 41,01 | 41,29 | 41,01 | 41,27 | 0,36% | 1.397,00 |
22.11.2023 | 40,85 | 41,19 | 40,84 | 41,12 | 0,30% | 390,00 |
21.11.2023 | 40,98 | 41,18 | 40,91 | 40,99 | -0,02% | 11.849,00 |
20.11.2023 | 40,38 | 41,07 | 40,38 | 41,00 | 0,94% | 6.430,00 |
17.11.2023 | 40,62 | 40,88 | 40,62 | 40,62 | 0,30% | 3.037,00 |
16.11.2023 | 40,30 | 40,76 | 40,30 | 40,50 | 0,56% | 2.497,00 |
15.11.2023 | 40,13 | 40,73 | 40,13 | 40,28 | 0,42% | 2.414,00 |
14.11.2023 | 39,22 | 40,25 | 39,22 | 40,11 | 2,13% | 3.592,00 |
13.11.2023 | 38,86 | 39,50 | 38,86 | 39,27 | 0,31% | 5.441,00 |
10.11.2023 | 38,69 | 39,19 | 38,69 | 39,15 | 0,55% | 2.712,00 |
09.11.2023 | 38,24 | 39,22 | 38,12 | 38,94 | 1,82% | 5.319,00 |
08.11.2023 | 36,70 | 39,00 | 36,60 | 38,24 | 2,67% | 9.099,00 |
07.11.2023 | 37,01 | 37,40 | 37,00 | 37,25 | 0,01% | 2.744,00 |