37,690€
-1,18%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 38,11 | 38,23 | 37,39 | 37,69 | -1,18% | 73.232,00 |
| 18.09.2025 | 38,41 | 38,50 | 38,00 | 38,14 | -0,26% | 156.333,00 |
| 17.09.2025 | 38,20 | 38,50 | 38,07 | 38,24 | 0,18% | 32.826,00 |
| 16.09.2025 | 38,44 | 38,52 | 38,01 | 38,17 | -0,62% | 32.130,00 |
| 15.09.2025 | 38,53 | 38,79 | 38,20 | 38,41 | -0,36% | 26.698,00 |
| 12.09.2025 | 38,65 | 38,70 | 38,19 | 38,55 | 0,05% | 15.599,00 |
| 11.09.2025 | 38,37 | 38,69 | 38,33 | 38,53 | 0,60% | 52.346,00 |
| 10.09.2025 | 38,80 | 38,86 | 38,22 | 38,30 | -0,91% | 43.862,00 |
| 09.09.2025 | 38,95 | 39,35 | 38,64 | 38,65 | -1,00% | 38.632,00 |
| 08.09.2025 | 39,11 | 39,36 | 38,82 | 39,04 | 0,05% | 72.157,00 |
| 05.09.2025 | 39,23 | 39,45 | 38,79 | 39,02 | -0,13% | 17.825,00 |
| 04.09.2025 | 38,55 | 39,23 | 38,54 | 39,07 | 1,49% | 77.438,00 |
| 03.09.2025 | 38,50 | 38,65 | 38,09 | 38,50 | 0,06% | 57.302,00 |
| 02.09.2025 | 39,11 | 39,34 | 38,19 | 38,47 | -2,22% | 58.609,00 |
| 01.09.2025 | 39,03 | 39,44 | 38,89 | 39,35 | 0,94% | 31.289,00 |
| 29.08.2025 | 39,02 | 39,15 | 38,71 | 38,98 | -0,23% | 76.487,00 |
| 28.08.2025 | 39,28 | 39,64 | 38,98 | 39,07 | -0,13% | 92.330,00 |
| 27.08.2025 | 39,19 | 39,55 | 39,01 | 39,12 | 0,05% | 172.244,00 |
| 26.08.2025 | 39,54 | 39,56 | 38,88 | 39,10 | -1,54% | 100.497,00 |
| 25.08.2025 | 40,10 | 40,16 | 39,47 | 39,71 | -1,12% | 81.935,00 |
| 22.08.2025 | 40,09 | 40,48 | 39,59 | 40,16 | -0,91% | 59.802,00 |
| 21.08.2025 | 41,45 | 41,51 | 40,42 | 40,53 | -2,15% | 34.346,00 |
| 20.08.2025 | 41,60 | 41,79 | 41,27 | 41,42 | -0,47% | 36.278,00 |
| 19.08.2025 | 40,83 | 42,02 | 40,83 | 41,62 | 1,84% | 42.795,00 |
| 18.08.2025 | 41,76 | 41,81 | 40,74 | 40,87 | -2,04% | 64.601,00 |
| 15.08.2025 | 41,75 | 42,26 | 41,66 | 41,72 | 0,16% | 118.334,00 |
| 14.08.2025 | 41,59 | 41,79 | 41,20 | 41,65 | -0,13% | 30.467,00 |
| 13.08.2025 | 41,67 | 41,75 | 41,28 | 41,71 | 0,59% | 25.633,00 |
| 12.08.2025 | 40,66 | 41,69 | 40,62 | 41,46 | 2,01% | 36.946,00 |
| 11.08.2025 | 41,04 | 41,19 | 40,49 | 40,65 | -0,79% | 44.568,00 |
| 08.08.2025 | 40,34 | 40,98 | 40,16 | 40,97 | 2,07% | 62.748,00 |
| 07.08.2025 | 39,12 | 40,67 | 38,93 | 40,14 | 3,20% | 86.865,00 |
| 06.08.2025 | 39,05 | 39,31 | 38,84 | 38,90 | 0,30% | 37.665,00 |
| 05.08.2025 | 39,75 | 41,77 | 38,56 | 38,78 | -1,15% | 125.729,00 |
| 04.08.2025 | 38,55 | 39,27 | 38,34 | 39,23 | 2,43% | 36.919,00 |
| 01.08.2025 | 39,16 | 39,30 | 38,09 | 38,30 | -2,99% | 37.726,00 |
| 31.07.2025 | 39,68 | 39,89 | 39,22 | 39,48 | -0,58% | 48.846,00 |
| 30.07.2025 | 39,92 | 40,18 | 39,59 | 39,71 | -0,59% | 52.555,00 |
| 29.07.2025 | 40,99 | 41,41 | 39,57 | 39,95 | -2,36% | 115.951,00 |
| 28.07.2025 | 41,34 | 41,58 | 40,73 | 40,91 | 0,12% | 39.046,00 |
| 25.07.2025 | 40,70 | 40,94 | 40,37 | 40,86 | 0,55% | 45.768,00 |
| 24.07.2025 | 40,91 | 41,24 | 40,56 | 40,64 | 0,20% | 17.467,00 |
| 23.07.2025 | 39,52 | 40,63 | 39,37 | 40,56 | 4,09% | 85.002,00 |
| 22.07.2025 | 38,82 | 39,07 | 38,52 | 38,96 | 0,15% | 44.753,00 |
| 21.07.2025 | 38,95 | 39,45 | 38,78 | 38,90 | -0,24% | 32.495,00 |
| 18.07.2025 | 39,26 | 39,62 | 38,99 | 39,00 | -0,19% | 81.679,00 |
| 17.07.2025 | 38,89 | 39,09 | 38,66 | 39,07 | 0,67% | 52.568,00 |
| 16.07.2025 | 38,62 | 39,01 | 38,42 | 38,81 | 0,15% | 33.437,00 |
| 15.07.2025 | 39,00 | 39,20 | 38,66 | 38,75 | -0,49% | 55.658,00 |
| 14.07.2025 | 38,88 | 39,11 | 38,69 | 38,94 | -0,83% | 58.606,00 |
| 11.07.2025 | 39,97 | 40,05 | 39,15 | 39,27 | -2,12% | 50.183,00 |
| 10.07.2025 | 39,99 | 40,37 | 39,92 | 40,12 | 0,38% | 30.177,00 |
| 09.07.2025 | 39,59 | 40,08 | 39,53 | 39,97 | 0,99% | 44.575,00 |
| 08.07.2025 | 38,96 | 39,76 | 38,74 | 39,58 | 1,45% | 63.391,00 |
| 07.07.2025 | 39,09 | 39,39 | 38,77 | 39,01 | 0,21% | 45.099,00 |
| 04.07.2025 | 39,45 | 39,53 | 38,88 | 38,93 | -1,65% | 31.404,00 |
| 03.07.2025 | 39,34 | 39,84 | 39,32 | 39,59 | 0,62% | 67.937,00 |
| 02.07.2025 | 38,86 | 39,44 | 38,79 | 39,34 | 0,36% | 54.396,00 |
| 01.07.2025 | 39,24 | 39,40 | 38,79 | 39,20 | 0,00% | 58.517,00 |
| 30.06.2025 | 39,92 | 39,95 | 39,08 | 39,20 | -1,67% | 70.653,00 |
| 27.06.2025 | 38,77 | 39,89 | 38,58 | 39,87 | 3,04% | 24.316,00 |
| 26.06.2025 | 38,63 | 38,90 | 38,41 | 38,69 | 0,62% | 36.610,00 |
| 25.06.2025 | 38,70 | 38,72 | 38,21 | 38,45 | -1,84% | 35.419,00 |
| 24.06.2025 | 40,19 | 40,52 | 39,03 | 39,17 | -2,49% | 71.462,00 |
| 23.06.2025 | 40,30 | 40,75 | 39,72 | 40,17 | -0,79% | 76.127,00 |
| 20.06.2025 | 40,55 | 40,94 | 40,35 | 40,49 | 0,70% | 20.361,00 |
| 19.06.2025 | 40,36 | 40,77 | 40,19 | 40,21 | -1,05% | 42.842,00 |
| 18.06.2025 | 40,33 | 40,82 | 40,29 | 40,64 | 0,69% | 24.504,00 |
| 17.06.2025 | 40,48 | 40,74 | 40,10 | 40,36 | -0,90% | 101.511,00 |
| 16.06.2025 | 40,66 | 41,14 | 40,49 | 40,72 | 0,07% | 23.261,00 |
| 13.06.2025 | 40,45 | 41,01 | 40,19 | 40,69 | -1,62% | 35.590,00 |
| 12.06.2025 | 40,60 | 41,66 | 40,49 | 41,36 | 1,63% | 37.874,00 |
| 11.06.2025 | 40,94 | 41,23 | 40,57 | 40,70 | -0,90% | 87.135,00 |
| 10.06.2025 | 40,69 | 41,23 | 40,60 | 41,07 | 1,02% | 21.688,00 |
| 09.06.2025 | 40,67 | 40,86 | 40,55 | 40,65 | -0,27% | 20.531,00 |
| 06.06.2025 | 40,27 | 40,90 | 40,15 | 40,76 | 1,67% | 139.571,00 |
| 05.06.2025 | 40,27 | 40,54 | 40,01 | 40,09 | -0,31% | 303.821,00 |
| 04.06.2025 | 40,12 | 40,68 | 39,94 | 40,22 | 1,71% | 55.215,00 |
| 03.06.2025 | 39,38 | 39,66 | 39,00 | 39,54 | 0,22% | 67.709,00 |
| 02.06.2025 | 39,16 | 39,55 | 38,59 | 39,46 | 0,48% | 48.490,00 |
| 30.05.2025 | 39,08 | 39,37 | 38,89 | 39,27 | 0,72% | 33.426,00 |
| 29.05.2025 | 39,21 | 39,53 | 38,90 | 38,99 | 0,36% | 34.630,00 |
| 28.05.2025 | 38,99 | 39,28 | 38,61 | 38,85 | -0,61% | 47.639,00 |
| 27.05.2025 | 38,60 | 39,22 | 38,45 | 39,09 | 1,20% | 42.912,00 |
| 26.05.2025 | 38,55 | 38,82 | 38,43 | 38,62 | 1,59% | 34.004,00 |
| 23.05.2025 | 38,68 | 38,88 | 37,37 | 38,02 | -1,72% | 33.983,00 |
| 22.05.2025 | 38,78 | 39,04 | 38,39 | 38,68 | -0,23% | 34.943,00 |
| 21.05.2025 | 39,07 | 39,12 | 38,61 | 38,77 | -0,72% | 67.320,00 |
| 20.05.2025 | 39,01 | 39,28 | 38,93 | 39,05 | -0,05% | 56.245,00 |
| 19.05.2025 | 38,47 | 39,13 | 38,46 | 39,07 | 0,86% | 35.868,00 |
| 16.05.2025 | 39,12 | 39,34 | 38,53 | 38,74 | -1,03% | 115.737,00 |
| 15.05.2025 | 38,90 | 39,19 | 38,60 | 39,14 | 0,49% | 84.383,00 |
| 14.05.2025 | 39,12 | 39,44 | 38,92 | 38,95 | -0,47% | 38.148,00 |
| 13.05.2025 | 38,93 | 39,35 | 38,90 | 39,14 | 0,31% | 134.759,00 |
| 12.05.2025 | 37,78 | 39,25 | 37,76 | 39,02 | 4,57% | 82.774,00 |
| 09.05.2025 | 37,50 | 37,92 | 37,26 | 37,31 | -0,23% | 29.716,00 |
| 08.05.2025 | 36,94 | 37,53 | 36,93 | 37,40 | 1,63% | 109.807,00 |
| 07.05.2025 | 37,07 | 37,40 | 36,63 | 36,80 | -0,59% | 42.547,00 |
| 06.05.2025 | 36,97 | 37,24 | 36,34 | 37,02 | 0,08% | 91.362,00 |
| 05.05.2025 | 36,32 | 37,45 | 36,32 | 36,99 | -3,32% | 54.226,00 |