59,590€
-1,24%
Echtzeit-Aktienkurs DHL AG
Bid:
Ask:
Aktienkurse zur DHL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 60,40 | 61,14 | 59,54 | 59,54 | -1,33% | 16.569,00 |
| 04.11.2026 | 58,60 | 60,52 | 58,60 | 60,34 | 2,90% | 1.728,00 |
| 03.11.2026 | 58,66 | 59,24 | 58,64 | 58,64 | -0,81% | 3.137,00 |
| 02.11.2026 | 58,42 | 59,28 | 58,42 | 59,12 | 1,20% | 4.171,00 |
| 30.10.2026 | 58,64 | 58,96 | 58,42 | 58,42 | -0,95% | 7.738,00 |
| 29.10.2026 | 58,12 | 58,98 | 58,12 | 58,98 | 1,65% | 1.742,00 |
| 28.10.2026 | 58,54 | 58,54 | 57,60 | 58,02 | -1,23% | 4.472,00 |
| 27.10.2026 | 58,14 | 58,96 | 58,02 | 58,74 | 0,72% | 812,00 |
| 26.10.2026 | 57,96 | 58,66 | 57,96 | 58,32 | 3,00% | 504,00 |
| 23.10.2026 | 57,04 | 57,04 | 56,62 | 56,62 | -0,70% | 3.102,00 |
| 22.10.2026 | 57,66 | 57,66 | 57,02 | 57,02 | -1,55% | 526,00 |
| 21.10.2026 | 57,58 | 58,10 | 57,32 | 57,92 | 1,12% | 2.063,00 |
| 20.10.2026 | 57,24 | 57,52 | 57,24 | 57,28 | -0,38% | 783,00 |
| 19.10.2026 | 58,56 | 58,56 | 57,00 | 57,50 | -1,64% | 2.138,00 |
| 16.10.2026 | 57,78 | 59,28 | 57,78 | 58,46 | 1,25% | 5.208,00 |
| 15.10.2026 | 56,78 | 57,96 | 56,78 | 57,74 | 1,87% | 639,00 |
| 14.10.2026 | 56,40 | 56,74 | 56,40 | 56,68 | 0,25% | 360,00 |
| 13.10.2026 | 56,38 | 56,98 | 56,38 | 56,54 | 0,04% | 983,00 |
| 12.10.2026 | 56,00 | 56,90 | 56,00 | 56,52 | 0,89% | 3.239,00 |
| 09.10.2026 | 55,60 | 56,14 | 55,44 | 56,02 | 1,78% | 7.786,00 |
| 08.10.2026 | 55,42 | 55,58 | 54,84 | 55,04 | -0,86% | 1.075,00 |
| 07.10.2026 | 55,90 | 55,90 | 55,52 | 55,52 | -0,96% | 666,00 |
| 06.10.2026 | 55,86 | 56,62 | 55,86 | 56,06 | 0,07% | 365,00 |
| 05.10.2026 | 56,70 | 56,70 | 55,98 | 56,02 | -0,53% | 718,00 |
| 02.10.2026 | 55,54 | 56,36 | 55,54 | 56,32 | 1,15% | 3.877,00 |
| 01.10.2026 | 56,74 | 56,82 | 55,68 | 55,68 | -2,62% | 2.096,00 |
| 30.09.2026 | 57,08 | 57,60 | 57,08 | 57,18 | 0,39% | 3.150,00 |
| 29.09.2026 | 57,16 | 57,28 | 56,70 | 56,96 | -0,14% | 2.370,00 |
| 28.09.2026 | 57,26 | 57,56 | 57,04 | 57,04 | -0,80% | 3.433,00 |
| 25.09.2026 | 56,58 | 57,50 | 56,58 | 57,50 | 1,55% | 5.594,00 |
| 24.09.2026 | 57,20 | 57,68 | 56,62 | 56,62 | -0,84% | 604,00 |
| 23.09.2026 | 58,68 | 58,68 | 57,10 | 57,10 | -2,66% | 2.133,00 |
| 22.09.2026 | 57,30 | 58,90 | 57,30 | 58,66 | 2,30% | 2.557,00 |
| 21.09.2026 | 56,00 | 58,16 | 56,00 | 57,34 | 2,61% | 2.724,00 |
| 18.09.2026 | 55,96 | 56,52 | 55,88 | 55,88 | -0,53% | 1.747,00 |
| 17.09.2026 | 55,80 | 56,18 | 55,80 | 56,18 | 0,68% | 512,00 |
| 16.09.2026 | 55,72 | 56,16 | 55,68 | 55,80 | 0,14% | 541,00 |
| 15.09.2026 | 55,70 | 55,92 | 55,18 | 55,72 | -0,36% | 1.428,00 |
| 14.09.2026 | 54,78 | 55,92 | 54,62 | 55,92 | 1,78% | 1.475,00 |
| 11.09.2026 | 55,00 | 55,48 | 54,88 | 54,94 | 0,11% | 1.064,00 |
| 10.09.2026 | 54,54 | 54,96 | 54,54 | 54,88 | 1,37% | 4.245,00 |
| 09.09.2026 | 54,84 | 55,00 | 54,08 | 54,14 | -1,81% | 1.648,00 |
| 08.09.2026 | 55,34 | 55,62 | 55,00 | 55,14 | -0,33% | 416,00 |
| 07.09.2026 | 54,88 | 55,40 | 54,72 | 55,32 | 0,95% | 824,00 |
| 04.09.2026 | 54,98 | 54,98 | 54,56 | 54,80 | -0,72% | 2.285,00 |
| 03.09.2026 | 54,80 | 55,20 | 54,48 | 55,20 | 0,73% | 5.314,00 |
| 02.09.2026 | 55,14 | 55,14 | 54,52 | 54,80 | -0,94% | 7.724,00 |
| 01.09.2026 | 55,94 | 56,50 | 55,32 | 55,32 | -1,14% | 1.353,00 |
| 31.08.2026 | 56,18 | 56,50 | 55,96 | 55,96 | -0,82% | 1.040,00 |
| 28.08.2026 | 56,36 | 56,80 | 56,36 | 56,42 | 0,28% | 2.126,00 |
| 27.08.2026 | 56,74 | 56,92 | 56,26 | 56,26 | -0,99% | 3.604,00 |
| 26.08.2026 | 56,62 | 57,02 | 56,62 | 56,82 | 0,21% | 1.024,00 |
| 25.08.2026 | 56,54 | 57,10 | 56,54 | 56,70 | 0,46% | 1.234,00 |
| 24.08.2026 | 55,82 | 56,50 | 55,82 | 56,44 | 1,11% | 1.582,00 |
| 21.08.2026 | 55,30 | 56,22 | 55,30 | 55,82 | 0,54% | 2.189,00 |
| 20.08.2026 | 55,10 | 55,56 | 55,08 | 55,52 | 0,40% | 2.553,00 |
| 19.08.2026 | 55,14 | 55,34 | 54,96 | 55,30 | 0,51% | 918,00 |
| 18.08.2026 | 54,38 | 55,42 | 54,38 | 55,02 | 1,18% | 2.013,00 |
| 17.08.2026 | 55,36 | 55,36 | 54,38 | 54,38 | -1,45% | 1.578,00 |
| 14.08.2026 | 55,72 | 55,72 | 54,72 | 55,18 | -0,36% | 766,00 |
| 13.08.2026 | 54,50 | 55,38 | 54,44 | 55,38 | 0,04% | 396,00 |
| 12.08.2026 | 55,22 | 55,54 | 55,08 | 55,36 | 0,36% | 683,00 |
| 11.08.2026 | 55,04 | 55,24 | 55,04 | 55,16 | 0,11% | 10.814,00 |
| 10.08.2026 | 55,12 | 55,26 | 54,80 | 55,10 | -0,90% | 2.989,00 |
| 07.08.2026 | 55,26 | 55,78 | 54,82 | 55,60 | 0,69% | 5.170,00 |
| 06.08.2026 | 55,46 | 55,56 | 55,18 | 55,22 | -0,29% | 3.124,00 |
| 05.08.2026 | 58,38 | 58,38 | 55,20 | 55,38 | -4,25% | 6.670,00 |
| 04.08.2026 | 57,48 | 58,00 | 57,48 | 57,84 | 0,42% | 8.019,00 |
| 03.08.2026 | 57,92 | 58,32 | 57,50 | 57,60 | -0,55% | 6.376,00 |
| 31.07.2026 | 57,76 | 58,00 | 57,62 | 57,92 | 0,63% | 2.910,00 |
| 30.07.2026 | 57,04 | 58,02 | 56,94 | 57,56 | 0,63% | 5.132,00 |
| 29.07.2026 | 57,20 | 57,46 | 57,20 | 57,20 | -0,10% | 478,00 |
| 28.07.2026 | 57,12 | 57,80 | 57,12 | 57,26 | 0,25% | 4.685,00 |
| 27.07.2026 | 57,06 | 57,84 | 57,06 | 57,12 | -0,14% | 15.132,00 |
| 24.07.2026 | 56,12 | 57,20 | 56,12 | 57,20 | 1,20% | 6.236,00 |
| 23.07.2026 | 56,96 | 57,12 | 56,24 | 56,52 | -0,77% | 1.417,00 |
| 22.07.2026 | 57,08 | 57,24 | 56,40 | 56,96 | 0,00% | 3.427,00 |
| 21.07.2026 | 55,98 | 57,08 | 55,98 | 56,96 | 1,75% | 3.500,00 |
| 20.07.2026 | 56,64 | 56,80 | 55,98 | 55,98 | -1,30% | 1.522,00 |
| 17.07.2026 | 56,48 | 57,10 | 56,48 | 56,72 | -0,67% | 1.766,00 |
| 16.07.2026 | 57,62 | 57,62 | 56,68 | 57,10 | -1,01% | 2.387,00 |
| 15.07.2026 | 56,74 | 57,82 | 56,74 | 57,68 | 1,26% | 3.526,00 |
| 14.07.2026 | 56,50 | 57,24 | 56,50 | 56,96 | 0,89% | 12.276,00 |
| 13.07.2026 | 55,72 | 57,02 | 55,72 | 56,46 | 0,50% | 4.099,00 |
| 10.07.2026 | 56,52 | 56,80 | 56,18 | 56,18 | -0,50% | 1.925,00 |
| 09.07.2026 | 55,46 | 56,70 | 55,46 | 56,46 | 2,02% | 2.663,00 |
| 08.07.2026 | 56,46 | 56,54 | 55,14 | 55,34 | -1,91% | 2.420,00 |
| 07.07.2026 | 55,48 | 56,68 | 55,48 | 56,42 | 1,51% | 7.845,00 |
| 06.07.2026 | 55,76 | 56,34 | 55,58 | 55,58 | -0,36% | 7.602,00 |
| 03.07.2026 | 55,70 | 56,10 | 55,34 | 55,78 | 0,65% | 6.034,00 |
| 02.07.2026 | 53,58 | 55,80 | 53,58 | 55,42 | 3,47% | 11.428,00 |
| 01.07.2026 | 52,98 | 53,68 | 52,98 | 53,56 | 0,98% | 2.345,00 |
| 30.06.2026 | 52,26 | 53,24 | 52,26 | 53,04 | 1,30% | 1.631,00 |
| 29.06.2026 | 52,18 | 52,44 | 52,00 | 52,36 | 0,11% | 4.741,00 |
| 26.06.2026 | 52,66 | 53,14 | 52,30 | 52,30 | -1,25% | 1.635,00 |
| 25.06.2026 | 51,20 | 53,00 | 51,20 | 52,96 | 3,56% | 1.483,00 |
| 24.06.2026 | 50,48 | 51,38 | 50,46 | 51,14 | 0,39% | 5.929,00 |
| 23.06.2026 | 51,10 | 51,80 | 50,94 | 50,94 | -1,39% | 2.367,00 |
| 22.06.2026 | 51,14 | 51,68 | 51,10 | 51,66 | 0,70% | 4.297,00 |
| 19.06.2026 | 51,82 | 52,02 | 51,30 | 51,30 | -1,27% | 2.953,00 |