22,800€
-0,44%
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 | 22,95 | 22,95 | 22,25 | 22,85 | -1,93% | - |
| 01.04.2026 | 22,95 | 23,45 | 22,00 | 23,30 | 3,10% | 6.327,00 |
| 31.03.2026 | 22,30 | 22,65 | 22,20 | 22,60 | 3,67% | - |
| 30.03.2026 | 22,00 | 22,40 | 21,80 | 21,80 | -50,40% | 13.515,00 |
| 27.03.2026 | 44,85 | 44,90 | 43,90 | 43,95 | -2,01% | - |
| 26.03.2026 | 44,65 | 45,05 | 44,20 | 44,85 | 0,11% | - |
| 25.03.2026 | 45,15 | 45,40 | 44,45 | 44,80 | 0,22% | 1.628,00 |
| 24.03.2026 | 44,55 | 45,00 | 44,10 | 44,70 | -0,22% | - |
| 23.03.2026 | 43,25 | 45,20 | 42,70 | 44,80 | 2,75% | - |
| 20.03.2026 | 44,90 | 45,20 | 43,40 | 43,60 | -2,79% | - |
| 19.03.2026 | 44,65 | 45,10 | 43,45 | 44,85 | 0,00% | 3.711,00 |
| 18.03.2026 | 45,05 | 45,80 | 44,75 | 44,85 | 0,45% | - |
| 17.03.2026 | 45,00 | 45,20 | 44,55 | 44,65 | -1,33% | - |
| 16.03.2026 | 45,20 | 45,45 | 44,75 | 45,25 | 0,67% | - |
| 13.03.2026 | 45,80 | 45,85 | 44,80 | 44,95 | -1,21% | - |
| 12.03.2026 | 45,60 | 46,10 | 45,40 | 45,50 | -1,09% | - |
| 11.03.2026 | 46,30 | 46,30 | 45,60 | 46,00 | -0,43% | - |
| 10.03.2026 | 46,30 | 47,30 | 46,00 | 46,20 | -0,43% | - |
| 09.03.2026 | 45,20 | 46,40 | 44,40 | 46,40 | 1,09% | - |
| 06.03.2026 | 46,80 | 47,20 | 45,80 | 45,90 | 0,66% | - |
| 05.03.2026 | 47,50 | 47,90 | 45,40 | 45,60 | -4,80% | 60,00 |
| 04.03.2026 | 46,70 | 48,20 | 46,60 | 47,90 | 1,70% | - |
| 03.03.2026 | 48,10 | 48,10 | 46,30 | 47,10 | -2,89% | - |
| 02.03.2026 | 49,00 | 49,30 | 48,20 | 48,50 | -2,22% | 30,00 |
| 27.02.2026 | 49,50 | 50,00 | 49,30 | 49,60 | 0,00% | - |
| 26.02.2026 | 49,20 | 49,70 | 49,00 | 49,60 | 0,61% | 30,00 |
| 25.02.2026 | 49,00 | 49,40 | 48,80 | 49,30 | 0,61% | - |
| 24.02.2026 | 49,20 | 49,20 | 48,70 | 49,00 | -0,41% | - |
| 23.02.2026 | 49,30 | 49,70 | 49,00 | 49,20 | -1,20% | - |
| 20.02.2026 | 49,70 | 49,80 | 49,10 | 49,80 | 0,81% | - |
| 19.02.2026 | 49,40 | 49,70 | 48,90 | 49,40 | 0,20% | - |
| 18.02.2026 | 49,20 | 49,60 | 49,10 | 49,30 | 0,82% | - |
| 17.02.2026 | 48,60 | 49,10 | 48,20 | 48,90 | 0,20% | - |
| 16.02.2026 | 49,00 | 49,30 | 48,50 | 48,80 | -0,41% | - |
| 13.02.2026 | 48,60 | 49,10 | 48,30 | 49,00 | 0,82% | - |
| 12.02.2026 | 51,00 | 51,60 | 48,20 | 48,60 | -5,08% | - |
| 11.02.2026 | 50,80 | 51,20 | 50,20 | 51,20 | 1,19% | - |
| 10.02.2026 | 49,80 | 51,00 | 49,80 | 50,60 | 1,40% | - |
| 09.02.2026 | 49,60 | 50,60 | 49,40 | 49,90 | 1,01% | - |
| 06.02.2026 | 49,30 | 49,70 | 49,10 | 49,40 | 0,41% | - |
| 05.02.2026 | 49,20 | 49,30 | 48,50 | 49,20 | -0,40% | - |
| 04.02.2026 | 48,00 | 49,50 | 47,80 | 49,40 | 3,13% | - |
| 03.02.2026 | 47,40 | 48,40 | 47,30 | 47,90 | 1,05% | 50,00 |
| 02.02.2026 | 46,60 | 47,40 | 46,40 | 47,40 | 0,85% | - |
| 30.01.2026 | 46,80 | 47,20 | 46,60 | 47,00 | 0,00% | - |
| 29.01.2026 | 46,20 | 47,30 | 46,00 | 47,00 | 1,29% | 50,00 |
| 28.01.2026 | 46,80 | 47,00 | 46,00 | 46,40 | -0,43% | - |
| 27.01.2026 | 46,20 | 46,90 | 45,90 | 46,60 | 0,87% | - |
| 26.01.2026 | 45,80 | 46,30 | 45,60 | 46,20 | 0,43% | - |
| 23.01.2026 | 46,60 | 46,80 | 45,60 | 46,00 | -1,29% | - |
| 22.01.2026 | 46,40 | 46,70 | 46,10 | 46,60 | 0,43% | - |
| 21.01.2026 | 46,00 | 46,80 | 45,60 | 46,40 | 0,87% | 310,00 |
| 20.01.2026 | 46,00 | 46,70 | 46,00 | 46,00 | 0,00% | 2,00 |
| 19.01.2026 | 46,50 | 47,00 | 46,00 | 46,00 | -3,56% | 98,00 |
| 16.01.2026 | 47,40 | 48,20 | 47,30 | 47,70 | 0,00% | 10,00 |
| 15.01.2026 | 47,20 | 48,00 | 47,00 | 47,70 | 0,63% | - |
| 14.01.2026 | 47,20 | 47,50 | 46,50 | 47,40 | -0,42% | - |
| 13.01.2026 | 47,70 | 48,10 | 47,30 | 47,60 | -1,24% | - |
| 12.01.2026 | 47,50 | 48,20 | 47,50 | 48,20 | 0,84% | - |
| 09.01.2026 | 47,60 | 48,10 | 47,60 | 47,80 | -0,21% | - |
| 08.01.2026 | 47,50 | 47,90 | 47,30 | 47,90 | 0,00% | - |
| 07.01.2026 | 47,90 | 48,40 | 47,90 | 47,90 | -0,42% | 80,00 |
| 06.01.2026 | 47,10 | 48,30 | 46,90 | 48,10 | 2,34% | - |
| 05.01.2026 | 47,00 | 47,10 | 46,40 | 47,00 | 0,43% | - |
| 02.01.2026 | 46,10 | 47,10 | 46,10 | 46,80 | 1,74% | 2,00 |
| 30.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,22% | - |
| 29.12.2025 | 46,00 | 46,10 | 46,00 | 46,10 | 0,22% | - |
| 23.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 22.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 19.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 18.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 17.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 100,00 |
| 16.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,65% | - |
| 15.12.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,22% | - |
| 12.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,36% | - |
| 11.12.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,45% | - |
| 10.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,88% | - |
| 09.12.2025 | 45,00 | 45,30 | 45,00 | 45,30 | 0,67% | - |
| 08.12.2025 | 44,60 | 45,00 | 44,60 | 45,00 | -0,22% | - |
| 05.12.2025 | 44,60 | 45,10 | 44,60 | 45,10 | 0,67% | - |
| 04.12.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 0,67% | - |
| 03.12.2025 | 44,30 | 44,50 | 44,20 | 44,50 | 0,00% | - |
| 02.12.2025 | 44,60 | 44,60 | 44,50 | 44,50 | -0,89% | - |
| 01.12.2025 | 44,20 | 44,90 | 44,20 | 44,90 | 1,13% | - |
| 28.11.2025 | 44,10 | 44,40 | 44,10 | 44,40 | 0,23% | - |
| 27.11.2025 | 43,90 | 44,30 | 43,90 | 44,30 | 0,00% | - |
| 26.11.2025 | 43,60 | 44,30 | 43,60 | 44,30 | 1,61% | - |
| 25.11.2025 | 42,90 | 43,60 | 42,80 | 43,60 | 0,93% | - |
| 24.11.2025 | 42,30 | 43,20 | 42,30 | 43,20 | 1,89% | - |
| 21.11.2025 | 41,30 | 42,40 | 41,30 | 42,40 | 0,47% | - |
| 20.11.2025 | 42,30 | 42,30 | 42,00 | 42,20 | 0,48% | - |
| 19.11.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 1,45% | - |
| 18.11.2025 | 41,80 | 41,90 | 41,40 | 41,40 | -2,36% | - |
| 17.11.2025 | 43,10 | 43,10 | 42,30 | 42,40 | -2,08% | 650,00 |
| 14.11.2025 | 43,70 | 43,70 | 43,30 | 43,30 | -1,59% | - |
| 13.11.2025 | 44,00 | 44,30 | 43,70 | 44,00 | -1,12% | - |
| 12.11.2025 | 43,80 | 44,70 | 43,80 | 44,50 | 1,37% | - |
| 11.11.2025 | 43,30 | 43,90 | 43,30 | 43,90 | 0,69% | - |
| 10.11.2025 | 42,50 | 44,70 | 42,50 | 43,60 | 1,40% | 25,00 |
| 08.11.2025 | 42,30 | 43,00 | 42,00 | 43,00 | 0,47% | 500,00 |