38,950€
0,39%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 38,90 | 39,05 | 38,65 | 38,95 | 0,39% | - |
| 16.07.2025 | 38,70 | 39,05 | 38,45 | 38,80 | 0,00% | - |
| 15.07.2025 | 38,95 | 39,25 | 38,65 | 38,80 | -0,13% | - |
| 14.07.2025 | 38,80 | 39,15 | 38,50 | 38,85 | -0,89% | 100,00 |
| 11.07.2025 | 40,15 | 40,15 | 39,15 | 39,20 | -2,37% | - |
| 10.07.2025 | 40,00 | 40,35 | 39,90 | 40,15 | 0,37% | - |
| 09.07.2025 | 39,50 | 40,10 | 39,45 | 40,00 | 1,39% | - |
| 08.07.2025 | 38,95 | 39,80 | 38,75 | 39,45 | 1,28% | - |
| 07.07.2025 | 38,90 | 39,40 | 38,75 | 38,95 | 0,13% | - |
| 04.07.2025 | 39,40 | 39,60 | 38,85 | 38,90 | -1,64% | 180,00 |
| 03.07.2025 | 39,40 | 39,85 | 39,30 | 39,55 | 0,64% | - |
| 02.07.2025 | 39,45 | 39,50 | 38,75 | 39,30 | 0,26% | - |
| 01.07.2025 | 39,20 | 39,45 | 38,75 | 39,20 | 0,13% | - |
| 30.06.2025 | 40,10 | 40,10 | 39,05 | 39,15 | -1,88% | - |
| 27.06.2025 | 38,80 | 39,90 | 38,55 | 39,90 | 3,23% | - |
| 26.06.2025 | 38,50 | 38,85 | 38,35 | 38,65 | 0,65% | - |
| 25.06.2025 | 39,20 | 39,20 | 38,25 | 38,40 | -2,04% | - |
| 24.06.2025 | 40,60 | 40,65 | 38,95 | 39,20 | -2,49% | - |
| 23.06.2025 | 40,40 | 40,75 | 39,75 | 40,20 | -0,74% | - |
| 20.06.2025 | 40,20 | 40,95 | 40,20 | 40,50 | 0,62% | - |
| 19.06.2025 | 40,70 | 40,75 | 40,15 | 40,25 | -1,11% | - |
| 18.06.2025 | 40,40 | 40,85 | 40,30 | 40,70 | 0,74% | - |
| 17.06.2025 | 40,50 | 40,75 | 40,15 | 40,40 | -0,74% | - |
| 16.06.2025 | 40,55 | 41,15 | 40,45 | 40,70 | 0,25% | 50,00 |
| 13.06.2025 | 40,45 | 41,05 | 40,00 | 40,60 | -1,81% | - |
| 12.06.2025 | 40,50 | 41,70 | 40,35 | 41,35 | 1,72% | - |
| 11.06.2025 | 40,80 | 41,30 | 40,50 | 40,65 | -0,97% | - |
| 10.06.2025 | 40,60 | 41,25 | 40,50 | 41,05 | 0,86% | - |
| 09.06.2025 | 40,75 | 40,90 | 40,50 | 40,70 | -0,25% | - |
| 06.06.2025 | 40,15 | 40,90 | 40,15 | 40,80 | 1,62% | - |
| 05.06.2025 | 40,25 | 40,65 | 40,00 | 40,15 | -0,12% | - |
| 04.06.2025 | 39,55 | 40,70 | 39,55 | 40,20 | 1,77% | - |
| 03.06.2025 | 39,30 | 39,70 | 39,05 | 39,50 | 0,13% | - |
| 02.06.2025 | 39,25 | 39,55 | 38,40 | 39,45 | 0,51% | 50,00 |
| 30.05.2025 | 39,05 | 39,35 | 38,85 | 39,25 | 0,51% | - |
| 29.05.2025 | 38,80 | 39,55 | 38,80 | 39,05 | 0,64% | - |
| 28.05.2025 | 39,00 | 39,25 | 38,65 | 38,80 | -0,51% | - |
| 27.05.2025 | 38,55 | 39,15 | 38,45 | 39,00 | 1,04% | - |
| 26.05.2025 | 38,00 | 38,85 | 38,00 | 38,60 | 1,45% | - |
| 23.05.2025 | 38,70 | 38,85 | 37,35 | 38,05 | -1,68% | - |
| 22.05.2025 | 38,85 | 39,05 | 38,45 | 38,70 | -0,26% | - |
| 21.05.2025 | 38,95 | 39,15 | 38,65 | 38,80 | -0,51% | - |
| 20.05.2025 | 39,05 | 39,25 | 38,85 | 39,00 | -0,13% | - |
| 19.05.2025 | 38,45 | 39,10 | 38,30 | 39,05 | 0,90% | - |
| 16.05.2025 | 39,05 | 39,35 | 38,55 | 38,70 | -1,02% | - |
| 15.05.2025 | 38,95 | 39,20 | 38,85 | 39,10 | 0,26% | - |
| 14.05.2025 | 39,10 | 39,45 | 38,95 | 39,00 | -0,26% | - |
| 13.05.2025 | 38,70 | 39,30 | 38,70 | 39,10 | 0,26% | - |
| 12.05.2025 | 37,65 | 39,15 | 37,60 | 39,00 | 4,42% | - |
| 09.05.2025 | 37,35 | 37,95 | 37,25 | 37,35 | -0,27% | - |
| 08.05.2025 | 37,00 | 37,55 | 36,90 | 37,45 | 1,90% | - |
| 07.05.2025 | 36,50 | 37,40 | 36,50 | 36,75 | -0,68% | 300,00 |
| 06.05.2025 | 37,90 | 37,90 | 36,30 | 37,00 | -1,46% | - |
| 05.05.2025 | 38,05 | 39,50 | 36,80 | 37,55 | -1,96% | 1.000,00 |
| 02.05.2025 | 38,15 | 38,55 | 37,60 | 38,30 | 1,32% | 100,00 |
| 30.04.2025 | 37,00 | 38,55 | 37,00 | 37,80 | 1,89% | 305,00 |
| 29.04.2025 | 37,45 | 37,55 | 36,55 | 37,10 | -0,93% | - |
| 28.04.2025 | 37,00 | 37,65 | 36,90 | 37,45 | 0,40% | - |
| 25.04.2025 | 37,35 | 37,75 | 37,20 | 37,30 | 0,27% | - |
| 24.04.2025 | 36,95 | 37,35 | 36,45 | 37,20 | 0,68% | - |
| 23.04.2025 | 36,95 | 37,25 | 36,45 | 36,95 | 1,79% | - |
| 22.04.2025 | 35,85 | 36,40 | 35,25 | 36,30 | 1,26% | - |
| 17.04.2025 | 36,30 | 36,45 | 35,50 | 35,85 | 0,00% | - |
| 16.04.2025 | 36,00 | 36,40 | 35,60 | 35,85 | -1,38% | - |
| 15.04.2025 | 35,85 | 36,50 | 35,75 | 36,35 | 1,25% | - |
| 14.04.2025 | 34,85 | 36,10 | 34,75 | 35,90 | 3,76% | - |
| 11.04.2025 | 34,60 | 34,95 | 33,50 | 34,60 | 0,00% | - |
| 10.04.2025 | 35,70 | 36,05 | 33,85 | 34,60 | -3,89% | 26,00 |
| 09.04.2025 | 33,05 | 36,15 | 32,40 | 36,00 | 8,11% | - |
| 08.04.2025 | 33,90 | 34,70 | 33,10 | 33,30 | -1,77% | - |
| 07.04.2025 | 34,15 | 35,85 | 30,95 | 33,90 | -2,16% | - |
| 04.04.2025 | 37,20 | 37,35 | 34,40 | 34,65 | -6,85% | - |
| 03.04.2025 | 39,20 | 39,20 | 36,85 | 37,20 | -5,34% | - |
| 02.04.2025 | 39,90 | 40,00 | 38,75 | 39,30 | -1,63% | - |
| 01.04.2025 | 39,70 | 40,05 | 39,55 | 39,95 | 0,50% | - |
| 31.03.2025 | 39,50 | 39,85 | 38,95 | 39,75 | -0,25% | - |
| 28.03.2025 | 39,80 | 40,35 | 39,70 | 39,85 | -0,50% | - |
| 27.03.2025 | 40,30 | 40,50 | 39,85 | 40,05 | -0,87% | - |
| 26.03.2025 | 41,45 | 41,70 | 40,30 | 40,40 | -2,53% | - |
| 25.03.2025 | 40,75 | 41,65 | 40,75 | 41,45 | 1,10% | - |
| 24.03.2025 | 41,20 | 41,75 | 40,90 | 41,00 | -0,24% | - |
| 21.03.2025 | 41,30 | 41,60 | 40,75 | 41,10 | -1,20% | - |
| 20.03.2025 | 42,85 | 43,00 | 41,50 | 41,60 | -3,03% | 43,00 |
| 19.03.2025 | 42,80 | 43,10 | 42,40 | 42,90 | 0,47% | 15,00 |
| 18.03.2025 | 42,60 | 43,10 | 42,35 | 42,70 | 0,12% | - |
| 17.03.2025 | 42,60 | 42,80 | 42,15 | 42,65 | -0,23% | - |
| 14.03.2025 | 41,85 | 43,05 | 41,25 | 42,75 | 2,89% | - |
| 13.03.2025 | 41,40 | 41,85 | 40,95 | 41,55 | -0,12% | - |
| 12.03.2025 | 42,10 | 42,50 | 41,40 | 41,60 | -0,48% | - |
| 11.03.2025 | 42,45 | 43,15 | 41,40 | 41,80 | -1,18% | - |
| 10.03.2025 | 43,30 | 43,35 | 41,95 | 42,30 | -2,42% | - |
| 07.03.2025 | 43,25 | 43,65 | 42,15 | 43,35 | 0,00% | - |
| 06.03.2025 | 39,00 | 44,45 | 39,00 | 43,35 | 11,44% | - |
| 05.03.2025 | 38,05 | 39,15 | 37,80 | 38,90 | 3,05% | - |
| 04.03.2025 | 38,20 | 38,20 | 37,00 | 37,75 | -1,18% | - |
| 03.03.2025 | 37,80 | 38,75 | 37,20 | 38,20 | 1,73% | - |
| 28.02.2025 | 37,00 | 37,80 | 36,90 | 37,55 | 0,94% | - |
| 27.02.2025 | 37,85 | 38,00 | 37,05 | 37,20 | -1,72% | - |
| 26.02.2025 | 37,60 | 38,15 | 37,25 | 37,85 | 0,93% | - |
| 25.02.2025 | 37,35 | 37,55 | 37,00 | 37,50 | 0,81% | 44,00 |