45,016$
0,03%
Echtzeit-Aktienkurs Deutsche Post AG (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Deutsche Post AG (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 45,04 | 45,17 | 44,74 | 45,00 | 0,36% | - |
| 15.07.2025 | 45,59 | 45,59 | 44,84 | 44,84 | -1,13% | - |
| 14.07.2025 | 45,46 | 45,47 | 45,18 | 45,35 | -1,21% | - |
| 11.07.2025 | 46,01 | 46,02 | 45,81 | 45,91 | -2,18% | - |
| 10.07.2025 | 46,72 | 46,99 | 46,71 | 46,93 | 0,04% | - |
| 09.07.2025 | 46,94 | 46,94 | 46,71 | 46,91 | 0,84% | - |
| 08.07.2025 | 45,71 | 46,52 | 45,71 | 46,52 | 1,93% | - |
| 07.07.2025 | 46,18 | 46,19 | 45,57 | 45,64 | -2,02% | - |
| 03.07.2025 | 46,63 | 46,70 | 46,49 | 46,58 | 0,33% | - |
| 02.07.2025 | 46,24 | 46,47 | 46,19 | 46,43 | 0,46% | - |
| 01.07.2025 | 45,90 | 46,28 | 45,88 | 46,22 | -0,30% | - |
| 30.06.2025 | 45,92 | 46,36 | 45,85 | 46,36 | -0,73% | - |
| 27.06.2025 | 46,05 | 46,79 | 46,01 | 46,70 | 3,00% | - |
| 26.06.2025 | 45,03 | 45,36 | 45,01 | 45,34 | 1,07% | - |
| 25.06.2025 | 44,58 | 44,87 | 44,41 | 44,86 | -1,40% | - |
| 24.06.2025 | 45,99 | 45,99 | 45,29 | 45,50 | -1,84% | - |
| 23.06.2025 | 45,87 | 46,38 | 45,77 | 46,35 | -0,77% | - |
| 20.06.2025 | 46,90 | 46,92 | 46,67 | 46,71 | 0,23% | - |
| 18.06.2025 | 46,44 | 46,90 | 46,44 | 46,60 | 0,52% | - |
| 17.06.2025 | 46,98 | 47,01 | 46,36 | 46,36 | -1,30% | - |
| 16.06.2025 | 47,36 | 47,73 | 46,97 | 46,97 | 0,40% | - |
| 13.06.2025 | 46,97 | 47,24 | 46,78 | 46,79 | -2,12% | - |
| 12.06.2025 | 47,71 | 48,19 | 47,71 | 47,80 | 1,89% | - |
| 11.06.2025 | 47,04 | 47,21 | 46,92 | 46,92 | 0,04% | - |
| 10.06.2025 | 46,74 | 47,04 | 46,67 | 46,89 | 1,02% | - |
| 09.06.2025 | 46,25 | 46,51 | 46,25 | 46,42 | -0,08% | - |
| 06.06.2025 | 46,35 | 46,53 | 46,35 | 46,46 | 1,22% | - |
| 05.06.2025 | 46,03 | 46,25 | 45,86 | 45,90 | -0,41% | - |
| 04.06.2025 | 45,73 | 46,26 | 45,69 | 46,09 | 2,33% | - |
| 03.06.2025 | 44,69 | 45,15 | 44,65 | 45,04 | -0,36% | - |
| 02.06.2025 | 44,73 | 45,20 | 44,72 | 45,20 | 1,30% | - |
| 30.05.2025 | 44,29 | 44,62 | 44,27 | 44,62 | 0,48% | - |
| 29.05.2025 | 44,31 | 44,41 | 44,17 | 44,41 | 1,15% | - |
| 28.05.2025 | 43,86 | 43,92 | 43,77 | 43,90 | -0,97% | - |
| 27.05.2025 | 44,35 | 44,43 | 44,22 | 44,33 | 2,41% | - |
| 23.05.2025 | 43,01 | 43,29 | 43,01 | 43,29 | -1,01% | - |
| 22.05.2025 | 43,45 | 43,76 | 43,33 | 43,73 | -0,39% | - |
| 21.05.2025 | 44,13 | 44,38 | 43,84 | 43,90 | -0,48% | - |
| 20.05.2025 | 43,89 | 44,13 | 43,85 | 44,11 | 0,35% | - |
| 19.05.2025 | 43,79 | 44,01 | 43,79 | 43,96 | 1,39% | - |
| 16.05.2025 | 43,67 | 43,76 | 43,23 | 43,35 | -0,76% | - |
| 15.05.2025 | 43,77 | 43,82 | 43,63 | 43,68 | 0,25% | - |
| 14.05.2025 | 44,05 | 44,05 | 43,54 | 43,57 | -0,77% | - |
| 13.05.2025 | 43,57 | 43,91 | 43,57 | 43,91 | 1,03% | - |
| 12.05.2025 | 43,32 | 43,46 | 42,95 | 43,46 | 3,34% | - |
| 09.05.2025 | 42,40 | 42,43 | 41,88 | 42,06 | -0,29% | - |
| 08.05.2025 | 42,29 | 42,30 | 42,08 | 42,18 | 1,16% | - |
| 07.05.2025 | 42,04 | 42,19 | 41,57 | 41,70 | -0,74% | - |
| 06.05.2025 | 41,78 | 42,12 | 41,78 | 42,01 | -3,37% | - |
| 05.05.2025 | 43,65 | 43,65 | 43,27 | 43,47 | 0,68% | - |
| 02.05.2025 | 43,14 | 43,38 | 43,01 | 43,18 | 0,95% | - |
| 30.04.2025 | 42,53 | 42,85 | 42,27 | 42,78 | 1,26% | - |
| 29.04.2025 | 41,95 | 42,31 | 41,95 | 42,24 | -1,14% | - |
| 28.04.2025 | 42,31 | 42,73 | 42,17 | 42,73 | 0,30% | - |
| 25.04.2025 | 42,40 | 42,63 | 42,30 | 42,60 | 0,39% | - |
| 24.04.2025 | 42,13 | 42,44 | 42,07 | 42,44 | 1,86% | - |
| 23.04.2025 | 41,90 | 42,23 | 41,64 | 41,66 | 0,59% | - |
| 22.04.2025 | 40,92 | 41,50 | 40,81 | 41,42 | 1,55% | - |
| 17.04.2025 | 40,69 | 40,97 | 40,64 | 40,79 | -0,01% | - |
| 16.04.2025 | 40,98 | 41,11 | 40,69 | 40,79 | -0,33% | - |
| 15.04.2025 | 40,91 | 41,22 | 40,80 | 40,93 | 0,68% | - |
| 14.04.2025 | 39,91 | 40,71 | 39,91 | 40,65 | 2,87% | - |
| 11.04.2025 | 38,55 | 39,52 | 38,53 | 39,52 | 2,44% | - |
| 10.04.2025 | 38,12 | 38,81 | 37,52 | 38,57 | -1,93% | - |
| 09.04.2025 | 36,31 | 39,51 | 36,02 | 39,33 | 8,90% | - |
| 08.04.2025 | 37,85 | 37,88 | 35,71 | 36,12 | -2,75% | - |
| 07.04.2025 | 36,64 | 39,03 | 36,50 | 37,14 | -1,86% | - |
| 04.04.2025 | 39,07 | 39,10 | 37,83 | 37,84 | -7,45% | - |
| 03.04.2025 | 41,66 | 41,68 | 40,89 | 40,89 | -4,07% | - |
| 02.04.2025 | 42,00 | 42,74 | 42,00 | 42,62 | -0,56% | - |
| 01.04.2025 | 42,95 | 43,20 | 42,74 | 42,86 | -0,36% | - |
| 31.03.2025 | 42,63 | 43,02 | 42,52 | 43,01 | -0,52% | - |
| 28.03.2025 | 43,46 | 43,55 | 43,14 | 43,24 | 0,08% | - |
| 27.03.2025 | 43,36 | 43,67 | 43,17 | 43,20 | -0,45% | - |
| 26.03.2025 | 44,07 | 44,27 | 43,32 | 43,40 | -3,20% | - |
| 25.03.2025 | 44,75 | 44,88 | 44,64 | 44,83 | 0,84% | - |
| 24.03.2025 | 44,62 | 44,78 | 44,37 | 44,46 | -0,05% | - |
| 21.03.2025 | 44,40 | 44,56 | 44,23 | 44,48 | -2,59% | - |
| 20.03.2025 | 45,54 | 45,80 | 45,40 | 45,66 | -2,29% | - |
| 19.03.2025 | 46,63 | 46,92 | 46,56 | 46,73 | -0,30% | - |
| 18.03.2025 | 46,77 | 46,97 | 46,70 | 46,87 | 0,66% | - |
| 17.03.2025 | 45,97 | 46,56 | 45,97 | 46,56 | -0,42% | - |
| 14.03.2025 | 46,68 | 46,80 | 46,28 | 46,76 | 3,52% | - |
| 13.03.2025 | 44,87 | 45,36 | 44,87 | 45,17 | -0,14% | - |
| 12.03.2025 | 45,42 | 45,60 | 45,10 | 45,24 | -1,43% | - |
| 11.03.2025 | 45,99 | 46,11 | 45,24 | 45,89 | -0,10% | - |
| 10.03.2025 | 45,79 | 46,05 | 45,69 | 45,94 | -2,33% | - |
| 07.03.2025 | 45,99 | 47,03 | 45,99 | 47,03 | 0,18% | - |
| 06.03.2025 | 47,01 | 47,79 | 46,71 | 46,94 | 11,46% | - |
| 05.03.2025 | 41,87 | 42,23 | 41,82 | 42,12 | 5,09% | - |
| 04.03.2025 | 39,37 | 40,34 | 39,01 | 40,08 | -0,07% | - |
| 03.03.2025 | 40,43 | 40,57 | 40,05 | 40,11 | 2,89% | - |
| 28.02.2025 | 39,20 | 39,34 | 38,71 | 38,98 | 0,38% | - |
| 27.02.2025 | 38,85 | 39,03 | 38,73 | 38,84 | -2,62% | - |
| 26.02.2025 | 39,79 | 40,06 | 39,79 | 39,88 | 1,01% | - |
| 25.02.2025 | 39,30 | 39,51 | 39,20 | 39,49 | 0,85% | - |
| 24.02.2025 | 38,99 | 39,37 | 38,88 | 39,15 | 1,81% | - |
| 21.02.2025 | 38,67 | 38,74 | 38,45 | 38,46 | 0,03% | - |
| 20.02.2025 | 38,25 | 38,45 | 38,12 | 38,45 | 1,15% | - |
| 19.02.2025 | 37,91 | 38,01 | 37,84 | 38,01 | -1,66% | - |