40,590€
-1,70%
Echtzeit-Aktienkurs DEUTSCHE POST AG NA O.N.
Bid:
Ask:
Aktienkurse zur DEUTSCHE POST AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 38,28 | 38,61 | 37,59 | 38,26 | 1,27% | 71.178,00 |
| 30.04.2025 | 38,23 | 38,31 | 37,18 | 37,78 | 1,60% | 73.710,00 |
| 29.04.2025 | 37,36 | 37,54 | 36,56 | 37,18 | -0,72% | 91.577,00 |
| 28.04.2025 | 37,32 | 37,66 | 37,09 | 37,45 | 0,40% | 61.685,00 |
| 25.04.2025 | 37,27 | 37,72 | 37,18 | 37,30 | -0,07% | 55.323,00 |
| 24.04.2025 | 36,97 | 37,46 | 36,46 | 37,33 | 0,99% | 46.250,00 |
| 23.04.2025 | 36,63 | 37,25 | 36,42 | 36,96 | 1,76% | 51.499,00 |
| 22.04.2025 | 35,51 | 36,39 | 35,30 | 36,32 | 1,48% | 74.783,00 |
| 17.04.2025 | 36,18 | 36,44 | 35,53 | 35,79 | -0,22% | 39.834,00 |
| 16.04.2025 | 35,93 | 36,42 | 35,67 | 35,87 | -1,24% | 76.252,00 |
| 15.04.2025 | 35,89 | 36,49 | 35,70 | 36,32 | 1,28% | 59.304,00 |
| 14.04.2025 | 35,12 | 36,07 | 34,87 | 35,86 | 3,55% | 66.380,00 |
| 11.04.2025 | 34,81 | 34,89 | 33,54 | 34,63 | 0,16% | 40.225,00 |
| 10.04.2025 | 35,74 | 36,25 | 33,89 | 34,58 | -3,68% | 92.035,00 |
| 09.04.2025 | 32,96 | 36,42 | 32,40 | 35,90 | 8,22% | 78.055,00 |
| 08.04.2025 | 34,56 | 34,70 | 33,02 | 33,17 | -1,92% | 93.981,00 |
| 07.04.2025 | 33,82 | 35,85 | 32,04 | 33,82 | -2,08% | 141.406,00 |
| 04.04.2025 | 37,23 | 37,32 | 34,38 | 34,54 | -7,06% | 80.985,00 |
| 03.04.2025 | 38,31 | 38,39 | 36,88 | 37,17 | -5,43% | 74.235,00 |
| 02.04.2025 | 39,82 | 39,82 | 38,72 | 39,30 | -1,65% | 33.676,00 |
| 01.04.2025 | 39,68 | 40,01 | 39,54 | 39,96 | 0,82% | 20.549,00 |
| 31.03.2025 | 39,63 | 39,71 | 38,96 | 39,64 | -0,54% | 59.913,00 |
| 28.03.2025 | 39,74 | 40,35 | 39,71 | 39,85 | -0,51% | 59.874,00 |
| 27.03.2025 | 40,11 | 40,50 | 39,87 | 40,06 | -0,73% | 21.547,00 |
| 26.03.2025 | 41,47 | 41,73 | 40,30 | 40,35 | -2,81% | 50.860,00 |
| 25.03.2025 | 40,96 | 41,59 | 40,76 | 41,52 | 1,37% | 17.342,00 |
| 24.03.2025 | 41,23 | 41,73 | 40,96 | 40,96 | -0,32% | 74.308,00 |
| 21.03.2025 | 41,38 | 41,51 | 40,72 | 41,09 | -1,06% | 37.867,00 |
| 20.03.2025 | 42,79 | 43,02 | 41,48 | 41,53 | -3,19% | 43.911,00 |
| 19.03.2025 | 42,70 | 43,10 | 42,40 | 42,90 | 0,29% | 17.333,00 |
| 18.03.2025 | 42,60 | 43,09 | 42,37 | 42,77 | 0,40% | 23.585,00 |
| 17.03.2025 | 42,65 | 42,80 | 42,12 | 42,60 | -0,41% | 29.190,00 |
| 14.03.2025 | 41,78 | 43,05 | 41,28 | 42,78 | 3,01% | 63.402,00 |
| 13.03.2025 | 41,40 | 41,84 | 40,95 | 41,53 | 0,07% | 38.321,00 |
| 12.03.2025 | 42,29 | 42,51 | 41,36 | 41,50 | -0,78% | 26.491,00 |
| 11.03.2025 | 42,57 | 43,17 | 41,37 | 41,82 | -1,05% | 41.519,00 |
| 10.03.2025 | 42,95 | 43,33 | 41,95 | 42,27 | -2,15% | 122.553,00 |
| 07.03.2025 | 43,12 | 43,69 | 42,12 | 43,20 | -0,36% | 85.186,00 |
| 06.03.2025 | 39,24 | 44,40 | 39,20 | 43,35 | 11,33% | 303.201,00 |
| 05.03.2025 | 37,80 | 39,20 | 37,79 | 38,94 | 3,04% | 97.954,00 |
| 04.03.2025 | 38,19 | 38,19 | 37,03 | 37,79 | -1,14% | 69.518,00 |
| 03.03.2025 | 37,45 | 38,79 | 37,25 | 38,23 | 1,65% | 89.215,00 |
| 28.02.2025 | 37,03 | 37,82 | 36,91 | 37,61 | 1,05% | 48.043,00 |
| 27.02.2025 | 37,87 | 37,89 | 37,02 | 37,22 | -1,94% | 60.900,00 |
| 26.02.2025 | 37,55 | 38,17 | 37,26 | 37,95 | 1,27% | 64.412,00 |
| 25.02.2025 | 37,26 | 37,53 | 36,98 | 37,48 | 0,79% | 54.246,00 |
| 24.02.2025 | 37,12 | 37,60 | 36,96 | 37,18 | 1,24% | 74.872,00 |
| 21.02.2025 | 36,58 | 37,19 | 36,54 | 36,73 | 0,59% | 31.262,00 |
| 20.02.2025 | 36,34 | 37,03 | 36,30 | 36,51 | 0,66% | 8.272,00 |
| 19.02.2025 | 36,92 | 37,20 | 36,23 | 36,27 | -2,13% | 12.613,00 |
| 18.02.2025 | 36,84 | 37,18 | 36,53 | 37,06 | 0,35% | 11.001,00 |
| 17.02.2025 | 36,83 | 36,98 | 36,47 | 36,93 | 1,15% | 25.823,00 |
| 14.02.2025 | 36,46 | 36,95 | 36,34 | 36,51 | -0,14% | 13.337,00 |
| 13.02.2025 | 35,67 | 37,00 | 35,67 | 36,56 | 2,58% | 49.409,00 |
| 12.02.2025 | 35,46 | 35,68 | 35,09 | 35,64 | 0,85% | 15.676,00 |
| 11.02.2025 | 35,15 | 35,48 | 35,03 | 35,34 | 0,45% | 12.882,00 |
| 10.02.2025 | 34,84 | 35,38 | 34,77 | 35,18 | 1,15% | 9.359,00 |
| 07.02.2025 | 35,26 | 35,50 | 34,74 | 34,78 | -1,33% | 18.322,00 |
| 06.02.2025 | 34,39 | 35,39 | 34,34 | 35,25 | 2,65% | 15.931,00 |
| 05.02.2025 | 34,48 | 34,48 | 34,07 | 34,34 | 0,06% | 9.992,00 |
| 04.02.2025 | 34,19 | 34,46 | 33,80 | 34,32 | 0,56% | 21.891,00 |
| 03.02.2025 | 34,29 | 34,35 | 33,41 | 34,13 | -1,36% | 27.890,00 |
| 31.01.2025 | 35,03 | 35,33 | 34,60 | 34,60 | -1,17% | 36.236,00 |
| 30.01.2025 | 35,80 | 36,22 | 35,01 | 35,01 | -2,21% | 45.196,00 |
| 29.01.2025 | 36,20 | 36,25 | 35,66 | 35,80 | -1,16% | 16.463,00 |
| 28.01.2025 | 35,88 | 36,30 | 35,82 | 36,22 | 1,74% | 11.790,00 |
| 27.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,20% | - |
| 24.01.2025 | 35,32 | 36,11 | 35,32 | 35,67 | 0,62% | 33.170,00 |
| 23.01.2025 | 34,79 | 35,45 | 34,79 | 35,45 | 1,69% | 7.606,00 |
| 22.01.2025 | 35,55 | 35,83 | 34,72 | 34,86 | -2,02% | 32.167,00 |