53,330€
-6,55%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 54,38 | 57,13 | 52,58 | 53,33 | -7,03% | - |
| 16.12.2021 | 51,74 | 57,36 | 51,74 | 57,36 | 7,29% | - |
| 15.12.2021 | 54,95 | 56,68 | 52,69 | 53,47 | -0,16% | - |
| 14.12.2021 | 53,55 | 55,46 | 53,55 | 53,55 | -3,33% | - |
| 13.12.2021 | 52,90 | 55,68 | 52,90 | 55,40 | 7,05% | - |
| 10.12.2021 | 51,69 | 53,59 | 51,69 | 51,75 | 0,12% | - |
| 09.12.2021 | 52,16 | 52,16 | 51,69 | 51,69 | -1,13% | - |
| 08.12.2021 | 52,24 | 55,41 | 52,24 | 52,28 | -4,02% | - |
| 07.12.2021 | 55,70 | 56,83 | 53,75 | 54,47 | 4,86% | - |
| 06.12.2021 | 52,29 | 52,29 | 51,94 | 51,94 | -0,45% | - |
| 03.12.2021 | 52,76 | 52,76 | 51,48 | 52,18 | -3,29% | - |
| 02.12.2021 | 53,95 | 53,95 | 53,95 | 53,95 | 0,00% | - |
| 01.12.2021 | 53,91 | 53,95 | 53,84 | 53,95 | 0,07% | - |
| 30.11.2021 | 54,62 | 54,62 | 53,91 | 53,91 | -1,30% | - |
| 29.11.2021 | 54,62 | 54,62 | 54,62 | 54,62 | 0,00% | - |
| 26.11.2021 | 55,90 | 55,90 | 54,62 | 54,62 | -2,28% | - |
| 25.11.2021 | 56,00 | 56,14 | 55,90 | 55,90 | 0,00% | - |
| 24.11.2021 | 56,15 | 56,15 | 55,90 | 55,90 | -0,83% | - |
| 23.11.2021 | 56,61 | 56,64 | 56,37 | 56,37 | -0,42% | - |
| 22.11.2021 | 56,61 | 56,61 | 56,61 | 56,61 | 0,00% | - |
| 19.11.2021 | 56,06 | 56,66 | 56,00 | 56,61 | 1,10% | - |
| 18.11.2021 | 55,94 | 56,13 | 55,82 | 55,99 | 0,10% | - |
| 17.11.2021 | 56,40 | 56,40 | 55,86 | 55,94 | -0,82% | - |
| 16.11.2021 | 0,00 | 56,68 | 0,00 | 56,40 | 0,53% | - |
| 15.11.2021 | 0,00 | 56,10 | 0,00 | 56,10 | -0,72% | - |
| 12.11.2021 | 56,51 | 56,51 | 56,51 | 56,51 | 1,55% | - |
| 11.11.2021 | 55,64 | 55,64 | 55,64 | 55,64 | 0,00% | - |
| 10.11.2021 | 55,81 | 55,87 | 55,49 | 55,64 | -0,52% | - |
| 09.11.2021 | 55,66 | 55,96 | 55,66 | 55,93 | 0,46% | - |
| 08.11.2021 | 56,76 | 56,76 | 55,49 | 55,68 | -0,01% | - |
| 05.11.2021 | 0,00 | 57,31 | 0,00 | 55,68 | -2,65% | - |
| 04.11.2021 | 55,55 | 57,96 | 55,55 | 57,20 | 2,96% | - |
| 03.11.2021 | 55,29 | 55,59 | 55,29 | 55,55 | 0,47% | - |
| 02.11.2021 | 0,00 | 55,29 | 0,00 | 55,29 | inf% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 54,45 | 54,45 | 54,45 | 54,45 | 0,00% | - |
| 28.10.2021 | 54,51 | 54,51 | 54,45 | 54,45 | -0,11% | - |
| 27.10.2021 | 54,45 | 54,61 | 54,45 | 54,51 | 0,11% | - |
| 26.10.2021 | 53,37 | 54,45 | 53,37 | 54,45 | 2,02% | - |
| 25.10.2021 | 53,37 | 53,37 | 53,37 | 53,37 | 0,00% | - |
| 22.10.2021 | 53,25 | 53,40 | 53,25 | 53,37 | 0,38% | - |
| 21.10.2021 | 53,15 | 53,19 | 53,14 | 53,17 | -0,01% | - |
| 20.10.2021 | 53,50 | 53,50 | 53,18 | 53,18 | -0,61% | - |
| 19.10.2021 | 52,96 | 53,56 | 52,96 | 53,50 | 1,03% | - |
| 18.10.2021 | 52,96 | 52,96 | 52,96 | 52,96 | 0,00% | - |
| 15.10.2021 | 53,09 | 53,09 | 52,92 | 52,96 | -0,32% | - |
| 14.10.2021 | 53,12 | 53,13 | 53,12 | 53,13 | -0,11% | - |
| 13.10.2021 | 0,00 | 53,19 | 0,00 | 53,19 | 1,16% | - |
| 12.10.2021 | 51,81 | 52,58 | 51,81 | 52,58 | inf% | - |
| 11.10.2021 | 53,30 | 53,30 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 53,91 | 53,91 | 53,58 | 53,58 | -0,60% | - |
| 07.10.2021 | 53,11 | 54,08 | 53,11 | 53,91 | 1,50% | - |
| 06.10.2021 | 0,00 | 53,11 | 0,00 | 53,11 | inf% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 58,05 | 58,05 | 58,05 | 58,05 | 0,11% | - |
| 09.09.2021 | 58,23 | 58,23 | 57,90 | 57,99 | -0,51% | - |
| 08.09.2021 | 59,39 | 59,39 | 58,28 | 58,28 | -1,94% | - |
| 07.09.2021 | 60,76 | 60,76 | 59,44 | 59,44 | -2,17% | - |
| 06.09.2021 | 60,76 | 60,76 | 60,76 | 60,76 | 0,00% | - |
| 03.09.2021 | 60,74 | 60,76 | 60,74 | 60,76 | 0,03% | - |
| 02.09.2021 | 59,25 | 60,74 | 59,25 | 60,74 | 2,51% | - |
| 01.09.2021 | 59,25 | 60,83 | 59,25 | 59,25 | -0,83% | - |
| 31.08.2021 | 59,75 | 59,75 | 59,75 | 59,75 | 0,00% | - |
| 30.08.2021 | 59,49 | 59,75 | 59,49 | 59,75 | 0,44% | - |
| 27.08.2021 | 59,51 | 59,51 | 59,49 | 59,49 | -0,04% | - |
| 26.08.2021 | 59,51 | 59,51 | 59,51 | 59,51 | 0,00% | - |
| 25.08.2021 | 59,26 | 59,51 | 59,26 | 59,51 | 0,42% | - |
| 24.08.2021 | 59,23 | 59,31 | 59,23 | 59,26 | 0,05% | - |
| 23.08.2021 | 59,23 | 59,23 | 59,23 | 59,23 | -0,04% | - |
| 20.08.2021 | 58,86 | 59,29 | 58,86 | 59,26 | 0,67% | - |
| 19.08.2021 | 58,08 | 59,05 | 58,08 | 58,86 | 1,35% | - |
| 18.08.2021 | 58,08 | 58,08 | 58,08 | 58,08 | 0,01% | - |
| 17.08.2021 | 57,89 | 58,10 | 57,88 | 58,07 | 0,36% | - |
| 16.08.2021 | 58,04 | 58,04 | 57,81 | 57,86 | -0,30% | - |
| 13.08.2021 | 58,16 | 58,16 | 58,04 | 58,04 | -0,21% | - |
| 12.08.2021 | 57,84 | 58,19 | 57,81 | 58,16 | 0,55% | - |
| 11.08.2021 | 57,84 | 57,84 | 57,84 | 57,84 | 0,00% | - |
| 10.08.2021 | 57,84 | 57,84 | 57,84 | 57,84 | 0,00% | - |
| 09.08.2021 | 57,84 | 57,84 | 57,84 | 57,84 | 0,00% | - |
| 06.08.2021 | 57,67 | 58,04 | 57,67 | 57,84 | 0,29% | - |
| 05.08.2021 | 57,73 | 57,81 | 57,67 | 57,67 | -0,35% | - |
| 04.08.2021 | 57,89 | 57,93 | 57,73 | 57,87 | 0,92% | - |
| 03.08.2021 | 58,10 | 58,10 | 57,33 | 57,34 | -1,31% | - |
| 02.08.2021 | 58,88 | 58,88 | 58,07 | 58,10 | -1,32% | - |
| 30.07.2021 | 58,88 | 58,88 | 58,88 | 58,88 | 0,00% | - |
| 29.07.2021 | 58,88 | 58,88 | 58,88 | 58,88 | 0,00% | - |
| 28.07.2021 | 58,88 | 58,88 | 58,88 | 58,88 | 0,00% | - |
| 27.07.2021 | 51,80 | 59,51 | 51,80 | 58,88 | 13,66% | - |
| 26.07.2021 | 58,23 | 58,58 | 51,80 | 51,80 | -11,00% | - |
| 23.07.2021 | 57,20 | 58,20 | 57,20 | 58,20 | 1,75% | - |
| 22.07.2021 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 21.07.2021 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 20.07.2021 | 57,20 | 57,20 | 57,20 | 57,20 | 0,06% | - |
| 19.07.2021 | 57,77 | 57,77 | 57,17 | 57,17 | -1,05% | - |
| 16.07.2021 | 57,77 | 57,77 | 57,77 | 57,77 | 0,00% | - |
| 15.07.2021 | 57,77 | 57,77 | 57,77 | 57,77 | 0,00% | - |
| 14.07.2021 | 57,77 | 57,77 | 57,77 | 57,77 | 0,00% | - |
| 13.07.2021 | 57,72 | 57,77 | 57,72 | 57,77 | 0,10% | - |
| 12.07.2021 | 57,72 | 57,72 | 57,72 | 57,72 | 0,00% | - |