38,850€
1,70%
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 | 38,85 | 0,26% | - |
| 16.07.2025 | 38,55 | 39,00 | 38,45 | 38,75 | 0,26% | - |
| 15.07.2025 | 39,00 | 39,20 | 38,60 | 38,65 | -0,64% | - |
| 14.07.2025 | 38,90 | 39,10 | 38,65 | 38,90 | -0,77% | - |
| 11.07.2025 | 40,05 | 40,05 | 39,15 | 39,20 | -2,24% | - |
| 10.07.2025 | 39,90 | 40,35 | 39,90 | 40,10 | 0,25% | - |
| 09.07.2025 | 39,60 | 40,10 | 39,55 | 40,00 | 0,76% | - |
| 08.07.2025 | 39,00 | 39,80 | 38,75 | 39,70 | 1,93% | - |
| 07.07.2025 | 39,05 | 39,45 | 38,75 | 38,95 | 0,13% | - |
| 04.07.2025 | 39,45 | 39,60 | 38,85 | 38,90 | -1,64% | - |
| 03.07.2025 | 39,40 | 39,85 | 39,35 | 39,55 | 0,38% | - |
| 02.07.2025 | 38,75 | 39,45 | 38,70 | 39,40 | 0,51% | - |
| 01.07.2025 | 39,30 | 39,45 | 38,75 | 39,20 | -0,38% | - |
| 30.06.2025 | 39,85 | 39,95 | 39,10 | 39,35 | -1,38% | - |
| 27.06.2025 | 38,75 | 39,95 | 38,60 | 39,90 | 3,10% | - |
| 26.06.2025 | 38,60 | 38,90 | 38,30 | 38,70 | 0,65% | - |
| 25.06.2025 | 38,70 | 38,75 | 38,20 | 38,45 | -1,79% | - |
| 24.06.2025 | 40,20 | 40,55 | 39,00 | 39,15 | -2,37% | - |
| 23.06.2025 | 40,30 | 40,75 | 39,60 | 40,10 | -0,99% | - |
| 20.06.2025 | 40,65 | 40,95 | 40,35 | 40,50 | 0,75% | - |
| 19.06.2025 | 40,35 | 40,75 | 40,15 | 40,20 | -1,11% | - |
| 18.06.2025 | 40,35 | 40,80 | 40,30 | 40,65 | 0,74% | - |
| 17.06.2025 | 40,50 | 40,75 | 40,10 | 40,35 | -0,62% | - |
| 16.06.2025 | 40,00 | 41,15 | 40,00 | 40,60 | 0,00% | - |
| 13.06.2025 | 40,55 | 41,00 | 40,20 | 40,60 | -1,69% | - |
| 12.06.2025 | 39,90 | 41,70 | 39,90 | 41,30 | 1,23% | - |
| 11.06.2025 | 40,90 | 41,25 | 40,80 | 40,80 | -0,73% | - |
| 10.06.2025 | 40,70 | 41,25 | 40,50 | 41,10 | 1,11% | - |
| 09.06.2025 | 40,70 | 40,85 | 40,55 | 40,65 | -0,37% | - |
| 06.06.2025 | 40,30 | 40,90 | 40,15 | 40,80 | 1,75% | - |
| 05.06.2025 | 40,30 | 40,55 | 40,05 | 40,10 | -0,62% | - |
| 04.06.2025 | 40,10 | 40,65 | 39,95 | 40,35 | 1,89% | - |
| 03.06.2025 | 39,40 | 39,75 | 39,00 | 39,60 | 0,13% | - |
| 02.06.2025 | 39,15 | 39,55 | 38,60 | 39,55 | 0,38% | - |
| 30.05.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 0,90% | - |
| 29.05.2025 | 39,20 | 39,55 | 38,85 | 39,05 | 0,39% | - |
| 28.05.2025 | 38,95 | 39,25 | 38,60 | 38,90 | -0,51% | - |
| 27.05.2025 | 37,90 | 39,15 | 37,90 | 39,10 | 1,43% | 14,00 |
| 26.05.2025 | 38,55 | 38,85 | 38,45 | 38,55 | 1,18% | - |
| 23.05.2025 | 38,70 | 38,85 | 37,40 | 38,10 | -1,68% | - |
| 22.05.2025 | 38,75 | 39,05 | 38,35 | 38,75 | -0,13% | - |
| 21.05.2025 | 39,10 | 39,15 | 38,60 | 38,80 | -0,77% | - |
| 20.05.2025 | 39,00 | 39,25 | 38,95 | 39,10 | -0,26% | - |
| 19.05.2025 | 38,50 | 39,20 | 38,45 | 39,20 | 0,77% | - |
| 16.05.2025 | 38,40 | 39,35 | 38,40 | 38,90 | -0,51% | - |
| 15.05.2025 | 38,90 | 39,20 | 38,80 | 39,10 | 1,03% | - |
| 14.05.2025 | 39,10 | 39,45 | 38,70 | 38,70 | -1,40% | - |
| 13.05.2025 | 38,90 | 39,35 | 38,85 | 39,25 | 0,00% | - |
| 12.05.2025 | 37,75 | 39,25 | 37,75 | 39,25 | 4,95% | 600,00 |
| 09.05.2025 | 37,50 | 37,90 | 37,15 | 37,40 | -0,27% | - |
| 08.05.2025 | 36,95 | 37,65 | 36,95 | 37,50 | 1,63% | - |
| 07.05.2025 | 37,00 | 37,40 | 36,60 | 36,90 | -0,14% | - |
| 06.05.2025 | 36,95 | 37,20 | 36,30 | 36,95 | -3,78% | - |
| 05.05.2025 | 37,90 | 38,90 | 36,50 | 38,40 | 0,13% | - |
| 02.05.2025 | 38,30 | 39,00 | 37,60 | 38,35 | 1,72% | - |
| 30.04.2025 | 38,25 | 38,35 | 37,15 | 37,70 | 1,62% | - |
| 29.04.2025 | 37,35 | 37,55 | 36,60 | 37,10 | -0,93% | - |
| 28.04.2025 | 38,00 | 38,00 | 37,05 | 37,45 | -0,13% | - |
| 25.04.2025 | 36,60 | 37,70 | 36,60 | 37,50 | 0,54% | - |
| 24.04.2025 | 37,00 | 37,35 | 36,50 | 37,30 | 1,36% | - |
| 23.04.2025 | 36,60 | 37,25 | 36,45 | 36,80 | 1,52% | - |
| 22.04.2025 | 35,55 | 36,35 | 35,25 | 36,25 | 1,12% | - |
| 17.04.2025 | 36,20 | 37,00 | 35,50 | 35,85 | 0,00% | - |
| 16.04.2025 | 36,00 | 36,40 | 35,65 | 35,85 | -1,24% | - |
| 15.04.2025 | 35,90 | 36,50 | 35,85 | 36,30 | 1,40% | - |
| 14.04.2025 | 35,10 | 35,90 | 34,40 | 35,80 | 2,73% | 900,00 |
| 11.04.2025 | 34,85 | 34,95 | 33,55 | 34,85 | 1,01% | - |
| 10.04.2025 | 35,50 | 36,25 | 33,45 | 34,50 | -4,17% | - |
| 09.04.2025 | 33,00 | 36,20 | 32,40 | 36,00 | 9,09% | - |
| 08.04.2025 | 34,45 | 34,70 | 32,50 | 33,00 | -0,60% | 35,00 |
| 07.04.2025 | 33,80 | 35,95 | 32,25 | 33,20 | -3,77% | - |
| 04.04.2025 | 37,30 | 38,00 | 34,35 | 34,50 | -6,88% | 100,00 |
| 03.04.2025 | 38,35 | 38,40 | 36,90 | 37,05 | -5,73% | - |
| 02.04.2025 | 39,75 | 39,80 | 38,75 | 39,30 | -1,26% | - |
| 01.04.2025 | 39,65 | 40,05 | 39,55 | 39,80 | 0,13% | - |
| 31.03.2025 | 39,60 | 39,85 | 38,95 | 39,75 | -5,36% | - |
| 28.03.2025 | 39,75 | 42,00 | 39,70 | 42,00 | 5,26% | - |
| 27.03.2025 | 40,10 | 40,50 | 39,85 | 39,90 | -0,99% | - |
| 26.03.2025 | 41,50 | 41,70 | 40,25 | 40,30 | -2,18% | - |
| 25.03.2025 | 40,95 | 41,55 | 40,75 | 41,20 | -1,44% | - |
| 24.03.2025 | 41,25 | 41,80 | 41,10 | 41,80 | 1,70% | 100,00 |
| 21.03.2025 | 41,35 | 42,10 | 40,60 | 41,10 | -2,84% | - |
| 20.03.2025 | 42,80 | 43,00 | 41,90 | 42,30 | -1,40% | - |
| 19.03.2025 | 42,70 | 43,10 | 42,40 | 42,90 | 1,06% | 600,00 |
| 18.03.2025 | 42,60 | 43,30 | 42,40 | 42,45 | -0,59% | 2.600,00 |
| 17.03.2025 | 42,65 | 43,40 | 42,10 | 42,70 | -0,70% | - |
| 14.03.2025 | 41,10 | 43,00 | 41,10 | 43,00 | 7,37% | 40,00 |
| 13.03.2025 | 41,35 | 42,10 | 40,05 | 40,05 | -3,14% | - |
| 12.03.2025 | 42,30 | 43,00 | 41,35 | 41,35 | -1,08% | 750,00 |
| 11.03.2025 | 42,60 | 43,20 | 41,40 | 41,80 | -0,71% | - |
| 10.03.2025 | 42,95 | 43,30 | 41,90 | 42,10 | -3,00% | - |
| 07.03.2025 | 43,25 | 44,20 | 41,70 | 43,40 | -0,23% | - |
| 06.03.2025 | 39,10 | 44,20 | 39,10 | 43,50 | 11,54% | 185,00 |
| 05.03.2025 | 37,80 | 39,25 | 37,80 | 39,00 | 3,31% | - |
| 04.03.2025 | 38,20 | 38,80 | 36,80 | 37,75 | -1,44% | - |
| 03.03.2025 | 37,35 | 38,80 | 37,25 | 38,30 | 1,59% | - |
| 28.02.2025 | 37,05 | 37,85 | 36,90 | 37,70 | 0,94% | - |
| 27.02.2025 | 37,85 | 37,85 | 37,05 | 37,35 | -1,71% | - |
| 26.02.2025 | 37,40 | 38,20 | 37,35 | 38,00 | 1,20% | - |
| 25.02.2025 | 37,30 | 37,65 | 37,00 | 37,55 | 0,40% | - |