33,580€
-0,03%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,73 | 33,79 | 33,39 | 33,58 | -0,33% | 49.001,00 |
| 20.12.2024 | 33,47 | 33,99 | 33,22 | 33,69 | 0,82% | 50.595,00 |
| 19.12.2024 | 33,43 | 33,85 | 33,20 | 33,42 | -0,24% | 55.782,00 |
| 18.12.2024 | 34,11 | 34,13 | 33,40 | 33,50 | -1,72% | 75.315,00 |
| 17.12.2024 | 34,94 | 34,97 | 33,83 | 34,08 | -2,56% | 85.007,00 |
| 16.12.2024 | 35,12 | 35,35 | 34,80 | 34,98 | -0,71% | 87.753,00 |
| 13.12.2024 | 35,25 | 35,58 | 35,20 | 35,23 | -0,07% | 70.665,00 |
| 12.12.2024 | 35,75 | 36,07 | 35,18 | 35,25 | -1,74% | 80.350,00 |
| 11.12.2024 | 35,62 | 36,01 | 35,62 | 35,88 | 0,59% | 31.712,00 |
| 10.12.2024 | 35,86 | 36,06 | 35,64 | 35,67 | -0,45% | 28.811,00 |
| 09.12.2024 | 35,62 | 35,93 | 35,53 | 35,83 | 0,63% | 21.338,00 |
| 06.12.2024 | 35,33 | 35,90 | 35,27 | 35,60 | 0,68% | 55.150,00 |
| 05.12.2024 | 34,74 | 35,54 | 34,72 | 35,36 | 1,80% | 65.745,00 |
| 04.12.2024 | 35,00 | 35,24 | 34,73 | 34,74 | -0,87% | 63.726,00 |
| 03.12.2024 | 35,09 | 35,46 | 34,99 | 35,04 | -0,20% | 63.277,00 |
| 02.12.2024 | 34,65 | 35,25 | 34,52 | 35,11 | 1,08% | 48.879,00 |
| 29.11.2024 | 34,66 | 34,87 | 34,40 | 34,74 | 0,00% | 70.784,00 |
| 28.11.2024 | 34,60 | 34,89 | 34,57 | 34,74 | 0,68% | 22.575,00 |
| 27.11.2024 | 34,51 | 34,64 | 34,32 | 34,50 | -0,07% | 23.018,00 |
| 26.11.2024 | 35,03 | 35,16 | 34,48 | 34,53 | -1,89% | 31.068,00 |
| 25.11.2024 | 34,75 | 35,34 | 34,60 | 35,19 | 0,10% | 68.804,00 |
| 22.11.2024 | 34,70 | 35,26 | 34,60 | 35,16 | 1,28% | 76.369,00 |
| 21.11.2024 | 35,00 | 35,01 | 34,44 | 34,71 | -0,69% | 28.261,00 |
| 20.11.2024 | 35,26 | 35,41 | 34,71 | 34,95 | -0,55% | 18.950,00 |
| 19.11.2024 | 35,64 | 35,78 | 34,61 | 35,15 | -1,17% | 60.758,00 |
| 18.11.2024 | 35,36 | 35,63 | 35,20 | 35,56 | 0,79% | 103.704,00 |
| 15.11.2024 | 34,93 | 35,44 | 34,88 | 35,28 | 0,73% | 91.006,00 |
| 14.11.2024 | 34,39 | 35,12 | 34,08 | 35,03 | 1,76% | 67.536,00 |
| 13.11.2024 | 34,58 | 34,83 | 34,05 | 34,42 | -1,23% | 78.856,00 |
| 12.11.2024 | 35,41 | 35,49 | 34,73 | 34,85 | -1,75% | 75.174,00 |
| 11.11.2024 | 35,75 | 35,80 | 35,37 | 35,47 | 0,06% | 57.961,00 |
| 08.11.2024 | 35,44 | 35,61 | 35,15 | 35,45 | 0,16% | 77.829,00 |
| 07.11.2024 | 34,69 | 35,62 | 34,63 | 35,40 | 2,16% | 36.000,00 |
| 06.11.2024 | 35,90 | 36,18 | 34,12 | 34,65 | -3,63% | 80.786,00 |
| 05.11.2024 | 37,25 | 37,29 | 35,33 | 35,95 | -3,54% | 89.597,00 |
| 04.11.2024 | 37,46 | 37,88 | 37,25 | 37,27 | -0,39% | 43.295,00 |
| 01.11.2024 | 37,01 | 37,57 | 36,93 | 37,42 | 1,08% | 28.726,00 |
| 31.10.2024 | 37,23 | 37,36 | 36,64 | 37,02 | -0,55% | 54.839,00 |
| 30.10.2024 | 37,82 | 37,90 | 36,23 | 37,22 | -1,69% | 38.719,00 |
| 29.10.2024 | 37,92 | 38,24 | 37,84 | 37,86 | -0,04% | 36.394,00 |
| 28.10.2024 | 37,87 | 38,29 | 37,72 | 37,88 | 0,68% | 30.606,00 |
| 25.10.2024 | 37,79 | 37,79 | 37,39 | 37,62 | -0,54% | 47.734,00 |
| 24.10.2024 | 37,09 | 38,31 | 37,01 | 37,83 | 2,24% | 50.074,00 |
| 23.10.2024 | 37,69 | 37,91 | 36,84 | 37,00 | -1,96% | 60.911,00 |
| 22.10.2024 | 37,80 | 37,85 | 37,29 | 37,74 | -0,05% | 32.555,00 |
| 21.10.2024 | 37,75 | 38,09 | 37,58 | 37,76 | -0,57% | 35.767,00 |
| 18.10.2024 | 37,90 | 38,12 | 37,82 | 37,97 | 0,46% | 53.170,00 |
| 17.10.2024 | 38,01 | 38,16 | 37,74 | 37,80 | -0,60% | 43.685,00 |
| 16.10.2024 | 37,94 | 38,10 | 37,76 | 38,03 | 0,20% | 37.079,00 |
| 15.10.2024 | 38,06 | 38,38 | 37,76 | 37,95 | -0,28% | 33.566,00 |
| 14.10.2024 | 37,74 | 38,26 | 37,70 | 38,06 | 0,87% | 46.464,00 |
| 11.10.2024 | 37,59 | 37,91 | 37,52 | 37,73 | 0,31% | 67.708,00 |
| 10.10.2024 | 38,58 | 38,58 | 37,53 | 37,61 | -2,36% | 40.121,00 |
| 09.10.2024 | 38,18 | 38,62 | 38,09 | 38,52 | 0,97% | 32.061,00 |
| 08.10.2024 | 38,03 | 38,34 | 37,58 | 38,15 | 0,17% | 44.662,00 |
| 07.10.2024 | 38,35 | 38,46 | 38,05 | 38,09 | -0,65% | 117.562,00 |
| 04.10.2024 | 38,61 | 38,61 | 37,91 | 38,34 | -0,35% | 53.361,00 |
| 03.10.2024 | 38,50 | 38,75 | 38,24 | 38,47 | -0,54% | 29.380,00 |
| 02.10.2024 | 39,10 | 39,21 | 38,22 | 38,68 | -1,10% | 66.037,00 |
| 01.10.2024 | 40,05 | 40,29 | 38,95 | 39,11 | -2,31% | 59.176,00 |
| 30.09.2024 | 39,95 | 40,32 | 39,73 | 40,04 | 0,30% | 26.833,00 |
| 27.09.2024 | 39,59 | 40,17 | 39,22 | 39,92 | 0,80% | 106.075,00 |
| 26.09.2024 | 38,74 | 39,66 | 38,60 | 39,60 | 2,84% | 42.825,00 |
| 25.09.2024 | 38,31 | 38,57 | 38,02 | 38,51 | 0,48% | 50.359,00 |
| 24.09.2024 | 38,29 | 38,88 | 38,05 | 38,32 | 0,59% | 43.097,00 |
| 23.09.2024 | 38,07 | 38,48 | 37,61 | 38,10 | 0,34% | 55.434,00 |
| 20.09.2024 | 38,80 | 38,98 | 37,91 | 37,97 | -4,09% | 37.497,00 |
| 19.09.2024 | 40,11 | 40,16 | 39,28 | 39,59 | -0,95% | 42.830,00 |
| 18.09.2024 | 39,79 | 40,15 | 39,62 | 39,97 | 0,48% | 34.594,00 |
| 17.09.2024 | 39,67 | 40,22 | 39,63 | 39,78 | 0,23% | 32.140,00 |
| 16.09.2024 | 39,78 | 39,86 | 39,56 | 39,69 | -0,28% | 19.427,00 |
| 13.09.2024 | 40,28 | 40,80 | 39,33 | 39,80 | -1,08% | 32.343,00 |
| 12.09.2024 | 39,63 | 40,41 | 39,58 | 40,23 | 1,75% | 60.677,00 |
| 11.09.2024 | 39,15 | 39,63 | 38,95 | 39,54 | 0,74% | 16.094,00 |
| 10.09.2024 | 39,70 | 39,88 | 39,05 | 39,25 | 0,42% | 63.468,00 |
| 09.09.2024 | 38,55 | 39,13 | 38,45 | 39,09 | 1,86% | 27.603,00 |
| 06.09.2024 | 38,98 | 38,99 | 38,33 | 38,37 | -1,67% | 25.733,00 |
| 05.09.2024 | 39,03 | 39,58 | 38,91 | 39,02 | -0,08% | 64.023,00 |
| 04.09.2024 | 38,96 | 39,29 | 38,66 | 39,05 | -0,20% | 44.412,00 |
| 03.09.2024 | 39,30 | 39,96 | 39,04 | 39,13 | -1,52% | 123.729,00 |
| 02.09.2024 | 39,10 | 39,88 | 38,95 | 39,74 | 1,55% | 43.533,00 |
| 30.08.2024 | 39,00 | 39,47 | 38,83 | 39,13 | 1,22% | 19.459,00 |
| 29.08.2024 | 38,55 | 38,93 | 38,32 | 38,66 | 0,48% | 109.156,00 |
| 28.08.2024 | 38,48 | 38,74 | 38,39 | 38,48 | 0,12% | 48.385,00 |
| 27.08.2024 | 38,36 | 38,78 | 38,25 | 38,43 | 0,26% | 43.346,00 |
| 26.08.2024 | 38,26 | 38,46 | 38,17 | 38,33 | 0,10% | 18.760,00 |
| 23.08.2024 | 38,08 | 38,40 | 38,04 | 38,29 | 0,82% | 33.546,00 |
| 22.08.2024 | 37,96 | 38,11 | 37,77 | 37,98 | -0,05% | 36.853,00 |
| 21.08.2024 | 37,88 | 38,18 | 37,77 | 38,00 | 0,33% | 16.361,00 |
| 20.08.2024 | 38,19 | 38,47 | 37,84 | 37,88 | -0,73% | 75.145,00 |
| 19.08.2024 | 37,76 | 38,37 | 37,74 | 38,16 | 0,89% | 38.868,00 |
| 16.08.2024 | 37,61 | 37,92 | 37,37 | 37,82 | 0,72% | 44.212,00 |
| 15.08.2024 | 36,44 | 37,80 | 36,43 | 37,55 | 3,15% | 68.969,00 |
| 14.08.2024 | 36,08 | 36,59 | 35,93 | 36,41 | 0,93% | 39.956,00 |
| 13.08.2024 | 36,17 | 36,25 | 35,83 | 36,07 | -0,08% | 34.041,00 |
| 12.08.2024 | 36,31 | 36,46 | 35,91 | 36,10 | -0,51% | 43.545,00 |
| 09.08.2024 | 36,42 | 36,59 | 35,96 | 36,29 | -0,52% | 77.167,00 |
| 08.08.2024 | 36,90 | 37,02 | 36,17 | 36,48 | -1,14% | 26.388,00 |
| 07.08.2024 | 37,03 | 37,22 | 36,32 | 36,90 | 0,39% | 53.856,00 |
| 06.08.2024 | 37,36 | 37,37 | 36,25 | 36,75 | 0,29% | 36.691,00 |