44,820€
0,09%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 44,92 | 45,07 | 44,57 | 44,82 | 0,09% | 47.612,00 |
| 27.11.2025 | 44,69 | 45,15 | 44,66 | 44,78 | 0,18% | 53.895,00 |
| 26.11.2025 | 44,67 | 44,91 | 44,35 | 44,70 | 1,13% | 67.262,00 |
| 25.11.2025 | 43,70 | 44,25 | 43,36 | 44,20 | 1,21% | 62.450,00 |
| 24.11.2025 | 43,14 | 44,07 | 43,11 | 43,67 | 1,61% | 116.428,00 |
| 21.11.2025 | 42,07 | 43,47 | 42,03 | 42,98 | 3,02% | 44.738,00 |
| 20.11.2025 | 43,09 | 43,14 | 41,72 | 41,72 | -2,48% | 70.556,00 |
| 19.11.2025 | 42,10 | 43,07 | 41,86 | 42,78 | 1,69% | 72.161,00 |
| 18.11.2025 | 42,48 | 42,69 | 41,87 | 42,07 | -1,75% | 54.811,00 |
| 17.11.2025 | 43,80 | 43,94 | 42,76 | 42,82 | -2,33% | 43.015,00 |
| 14.11.2025 | 44,38 | 44,60 | 43,33 | 43,84 | -1,13% | 29.913,00 |
| 13.11.2025 | 44,35 | 45,09 | 44,16 | 44,34 | -1,31% | 37.605,00 |
| 12.11.2025 | 44,57 | 45,75 | 44,32 | 44,93 | 0,88% | 87.150,00 |
| 11.11.2025 | 43,97 | 44,72 | 43,83 | 44,54 | 1,27% | 74.691,00 |
| 10.11.2025 | 43,35 | 44,08 | 43,31 | 43,98 | 1,90% | 56.260,00 |
| 07.11.2025 | 43,00 | 43,59 | 42,34 | 43,16 | 0,54% | 54.490,00 |
| 06.11.2025 | 40,99 | 43,49 | 40,83 | 42,93 | 7,84% | 157.852,00 |
| 05.11.2025 | 38,99 | 40,09 | 38,91 | 39,81 | 2,13% | 41.895,00 |
| 04.11.2025 | 39,42 | 39,44 | 38,77 | 38,98 | -1,76% | 29.002,00 |
| 03.11.2025 | 39,85 | 39,92 | 39,60 | 39,68 | -0,13% | 27.400,00 |
| 31.10.2025 | 39,67 | 39,95 | 39,48 | 39,73 | 0,28% | 51.040,00 |
| 30.10.2025 | 39,88 | 39,94 | 39,34 | 39,62 | -0,68% | 64.580,00 |
| 29.10.2025 | 40,11 | 40,42 | 39,56 | 39,89 | -0,72% | 48.281,00 |
| 28.10.2025 | 39,67 | 40,92 | 39,43 | 40,18 | 1,21% | 63.234,00 |
| 27.10.2025 | 39,32 | 39,82 | 39,11 | 39,70 | 1,56% | 90.368,00 |
| 24.10.2025 | 39,16 | 39,30 | 38,90 | 39,09 | -0,10% | 45.005,00 |
| 23.10.2025 | 39,43 | 39,55 | 39,05 | 39,13 | -0,69% | 70.306,00 |
| 22.10.2025 | 39,62 | 39,64 | 39,01 | 39,40 | -0,38% | 33.651,00 |
| 21.10.2025 | 39,85 | 39,95 | 39,48 | 39,55 | -0,58% | 95.393,00 |
| 20.10.2025 | 39,60 | 39,88 | 39,26 | 39,78 | 0,81% | 63.421,00 |
| 17.10.2025 | 38,71 | 39,56 | 38,58 | 39,46 | 1,70% | 70.685,00 |
| 16.10.2025 | 38,55 | 39,26 | 38,53 | 38,80 | 0,78% | 28.858,00 |
| 15.10.2025 | 38,72 | 38,81 | 38,42 | 38,50 | 0,00% | 62.606,00 |
| 14.10.2025 | 38,54 | 38,79 | 38,39 | 38,50 | -0,10% | 28.672,00 |
| 13.10.2025 | 38,53 | 38,90 | 38,51 | 38,54 | 1,42% | 30.903,00 |
| 10.10.2025 | 38,94 | 39,41 | 37,96 | 38,00 | -2,16% | 44.058,00 |
| 09.10.2025 | 38,81 | 39,15 | 38,81 | 38,84 | -0,12% | 84.016,00 |
| 08.10.2025 | 38,72 | 38,98 | 38,38 | 38,89 | 0,56% | 40.142,00 |
| 07.10.2025 | 39,21 | 39,30 | 38,56 | 38,67 | -1,35% | 44.510,00 |
| 06.10.2025 | 38,92 | 39,36 | 38,68 | 39,20 | 0,82% | 86.975,00 |
| 03.10.2025 | 38,88 | 39,06 | 38,52 | 38,88 | 0,34% | 127.503,00 |
| 02.10.2025 | 38,41 | 38,79 | 37,99 | 38,75 | 1,10% | 37.570,00 |
| 01.10.2025 | 37,92 | 38,38 | 37,62 | 38,33 | 0,89% | 51.242,00 |
| 30.09.2025 | 38,04 | 38,27 | 37,71 | 37,99 | 0,00% | 29.183,00 |
| 29.09.2025 | 38,15 | 38,20 | 37,87 | 37,99 | -0,24% | 40.134,00 |
| 26.09.2025 | 37,92 | 38,35 | 37,88 | 38,08 | 0,53% | 35.413,00 |
| 25.09.2025 | 37,78 | 38,27 | 37,52 | 37,88 | 0,19% | 43.445,00 |
| 24.09.2025 | 37,46 | 38,07 | 37,42 | 37,81 | 0,91% | 53.217,00 |
| 23.09.2025 | 37,13 | 37,82 | 37,07 | 37,47 | 1,24% | 59.655,00 |
| 22.09.2025 | 36,98 | 37,57 | 36,82 | 37,01 | -1,80% | 54.371,00 |
| 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 |