23,100€
0,22%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,25 | 23,25 | 22,60 | 22,65 | -1,74% | - |
| 01.04.2026 | 22,00 | 23,15 | 22,00 | 23,05 | 3,13% | - |
| 31.03.2026 | 22,20 | 22,50 | 22,20 | 22,35 | 1,36% | - |
| 30.03.2026 | 22,10 | 22,25 | 21,80 | 22,05 | -49,83% | - |
| 27.03.2026 | 45,15 | 45,15 | 43,90 | 43,95 | -2,22% | - |
| 26.03.2026 | 44,40 | 44,95 | 44,10 | 44,95 | 0,11% | - |
| 25.03.2026 | 45,15 | 45,45 | 44,60 | 44,90 | 2,05% | - |
| 24.03.2026 | 43,95 | 44,85 | 43,85 | 44,00 | -2,00% | - |
| 23.03.2026 | 43,10 | 45,25 | 42,65 | 44,90 | 2,05% | - |
| 20.03.2026 | 45,15 | 45,15 | 43,80 | 44,00 | -1,79% | - |
| 19.03.2026 | 44,70 | 44,90 | 43,70 | 44,80 | -0,67% | - |
| 18.03.2026 | 45,10 | 45,75 | 44,75 | 45,10 | 1,12% | - |
| 17.03.2026 | 45,15 | 45,15 | 44,60 | 44,60 | -1,33% | - |
| 16.03.2026 | 44,90 | 45,45 | 44,75 | 45,20 | -0,66% | - |
| 13.03.2026 | 45,70 | 45,85 | 44,85 | 45,50 | -0,44% | - |
| 12.03.2026 | 45,50 | 46,25 | 45,45 | 45,70 | -0,87% | - |
| 11.03.2026 | 46,50 | 46,60 | 45,35 | 46,10 | -0,54% | - |
| 10.03.2026 | 46,30 | 47,40 | 46,15 | 46,35 | 0,32% | - |
| 09.03.2026 | 46,25 | 46,45 | 44,35 | 46,20 | 0,33% | - |
| 06.03.2026 | 45,85 | 47,45 | 45,80 | 46,05 | 0,11% | - |
| 05.03.2026 | 48,30 | 48,45 | 45,05 | 46,00 | -4,56% | - |
| 04.03.2026 | 47,55 | 48,30 | 46,85 | 48,20 | 3,54% | - |
| 03.03.2026 | 48,00 | 48,50 | 46,35 | 46,55 | -4,32% | - |
| 02.03.2026 | 49,10 | 49,50 | 48,25 | 48,65 | -2,21% | 48,00 |
| 27.02.2026 | 49,90 | 49,95 | 49,35 | 49,75 | 0,81% | - |
| 26.02.2026 | 49,30 | 49,55 | 49,15 | 49,35 | 0,10% | - |
| 25.02.2026 | 49,25 | 49,45 | 49,10 | 49,30 | 0,20% | - |
| 24.02.2026 | 49,45 | 49,60 | 48,95 | 49,20 | -0,61% | - |
| 23.02.2026 | 49,90 | 49,95 | 49,40 | 49,50 | -0,60% | - |
| 20.02.2026 | 49,85 | 50,05 | 49,25 | 49,80 | 0,30% | - |
| 19.02.2026 | 49,60 | 50,00 | 49,40 | 49,65 | 0,00% | - |
| 18.02.2026 | 49,50 | 49,75 | 49,20 | 49,65 | 0,71% | - |
| 17.02.2026 | 48,75 | 49,30 | 48,65 | 49,30 | 0,51% | - |
| 16.02.2026 | 49,20 | 49,70 | 48,90 | 49,05 | 0,31% | - |
| 13.02.2026 | 48,85 | 49,15 | 48,55 | 48,90 | -4,49% | - |
| 12.02.2026 | 51,60 | 51,80 | 51,00 | 51,20 | 1,19% | - |
| 11.02.2026 | 51,00 | 51,40 | 50,40 | 50,60 | -0,59% | - |
| 10.02.2026 | 50,30 | 51,20 | 50,10 | 50,90 | 0,89% | - |
| 09.02.2026 | 49,90 | 51,00 | 49,70 | 50,45 | 1,61% | - |
| 06.02.2026 | 49,45 | 49,75 | 49,25 | 49,65 | 0,51% | - |
| 05.02.2026 | 49,50 | 49,60 | 48,75 | 49,40 | 0,20% | - |
| 04.02.2026 | 48,20 | 49,30 | 48,05 | 49,30 | 2,49% | - |
| 03.02.2026 | 47,60 | 48,65 | 47,45 | 48,10 | 1,16% | - |
| 02.02.2026 | 46,70 | 47,70 | 46,65 | 47,55 | 0,85% | - |
| 30.01.2026 | 47,00 | 47,30 | 46,80 | 47,15 | -0,11% | - |
| 29.01.2026 | 46,15 | 47,55 | 46,15 | 47,20 | 0,32% | - |
| 28.01.2026 | 47,00 | 47,10 | 47,00 | 47,05 | 0,32% | - |
| 27.01.2026 | 46,50 | 46,95 | 46,05 | 46,90 | 1,41% | - |
| 26.01.2026 | 45,75 | 46,45 | 45,75 | 46,25 | 0,33% | - |
| 23.01.2026 | 46,75 | 46,80 | 45,95 | 46,10 | -0,54% | - |
| 22.01.2026 | 46,80 | 47,10 | 46,25 | 46,35 | 0,65% | - |
| 21.01.2026 | 46,20 | 46,20 | 45,95 | 46,05 | -0,22% | - |
| 20.01.2026 | 46,15 | 46,45 | 45,75 | 46,15 | -0,22% | - |
| 19.01.2026 | 47,20 | 47,25 | 45,80 | 46,25 | -3,65% | - |
| 16.01.2026 | 48,00 | 48,45 | 47,90 | 48,00 | 0,00% | - |
| 15.01.2026 | 47,70 | 48,25 | 47,15 | 48,00 | 1,16% | - |
| 14.01.2026 | 47,75 | 47,80 | 46,75 | 47,45 | 0,00% | - |
| 13.01.2026 | 48,25 | 48,45 | 47,35 | 47,45 | -1,04% | - |
| 12.01.2026 | 48,15 | 48,15 | 47,75 | 47,95 | -0,10% | - |
| 09.01.2026 | 48,05 | 48,40 | 47,85 | 48,00 | -0,10% | - |
| 08.01.2026 | 48,05 | 48,20 | 47,45 | 48,05 | -0,21% | - |
| 07.01.2026 | 48,40 | 48,45 | 48,15 | 48,15 | -0,52% | - |
| 06.01.2026 | 47,50 | 48,55 | 47,35 | 48,40 | 2,33% | - |
| 05.01.2026 | 47,00 | 47,45 | 46,65 | 47,30 | 0,75% | 1.353,00 |
| 02.01.2026 | 46,95 | 46,95 | 46,85 | 46,95 | 0,86% | - |
| 30.12.2025 | 46,60 | 46,65 | 46,40 | 46,55 | -0,21% | - |
| 29.12.2025 | 46,65 | 46,85 | 46,35 | 46,65 | 0,00% | - |
| 23.12.2025 | 46,60 | 46,80 | 46,35 | 46,65 | -0,32% | - |
| 22.12.2025 | 46,55 | 46,85 | 46,50 | 46,80 | 0,32% | - |
| 19.12.2025 | 46,65 | 47,15 | 46,55 | 46,65 | 1,19% | - |
| 18.12.2025 | 46,25 | 46,25 | 46,05 | 46,10 | -0,11% | - |
| 17.12.2025 | 46,65 | 46,65 | 46,05 | 46,15 | -1,39% | - |
| 16.12.2025 | 46,65 | 47,50 | 46,60 | 46,80 | -0,32% | - |
| 15.12.2025 | 47,25 | 47,50 | 46,60 | 46,95 | -0,11% | - |
| 12.12.2025 | 46,95 | 47,35 | 46,95 | 47,00 | 0,43% | - |
| 11.12.2025 | 45,85 | 46,85 | 45,50 | 46,80 | 2,30% | - |
| 10.12.2025 | 45,70 | 45,75 | 45,70 | 45,75 | -0,22% | - |
| 09.12.2025 | 45,70 | 45,85 | 45,70 | 45,85 | 0,77% | - |
| 08.12.2025 | 45,40 | 45,80 | 45,25 | 45,50 | 0,00% | - |
| 05.12.2025 | 45,60 | 45,75 | 45,45 | 45,50 | 0,11% | - |
| 04.12.2025 | 45,15 | 45,65 | 45,10 | 45,45 | 0,78% | - |
| 03.12.2025 | 45,05 | 45,25 | 44,60 | 45,10 | -0,88% | - |
| 02.12.2025 | 45,55 | 45,60 | 45,45 | 45,50 | 0,55% | - |
| 01.12.2025 | 44,55 | 45,30 | 44,55 | 45,25 | 0,78% | - |
| 28.11.2025 | 44,85 | 45,05 | 44,55 | 44,90 | 0,00% | - |
| 27.11.2025 | 44,70 | 45,15 | 44,60 | 44,90 | 0,45% | - |
| 26.11.2025 | 44,35 | 44,75 | 44,25 | 44,70 | 1,36% | - |
| 25.11.2025 | 43,70 | 44,20 | 43,35 | 44,10 | 0,80% | - |
| 24.11.2025 | 43,10 | 44,05 | 43,10 | 43,75 | 3,31% | - |
| 21.11.2025 | 41,95 | 42,60 | 41,95 | 42,35 | 0,36% | - |
| 20.11.2025 | 43,15 | 43,30 | 42,10 | 42,20 | -0,94% | - |
| 19.11.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,83% | - |
| 18.11.2025 | 42,55 | 42,70 | 42,20 | 42,25 | -1,40% | - |
| 17.11.2025 | 43,90 | 43,95 | 42,80 | 42,85 | -1,72% | - |
| 14.11.2025 | 44,45 | 44,55 | 43,30 | 43,60 | -1,58% | - |
| 13.11.2025 | 45,15 | 45,25 | 44,15 | 44,30 | -1,66% | - |
| 12.11.2025 | 44,70 | 45,75 | 44,50 | 45,05 | 1,01% | - |
| 11.11.2025 | 44,00 | 44,65 | 43,85 | 44,60 | 1,48% | - |
| 10.11.2025 | 43,50 | 44,00 | 43,30 | 43,95 | 2,57% | - |
| 07.11.2025 | 43,05 | 43,60 | 42,70 | 42,85 | -0,46% | - |