39,945€
-1,32%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,20 | 40,57 | 39,20 | 40,00 | -1,44% | 12.758,00 |
27.03.2024 | 40,14 | 40,63 | 39,82 | 40,58 | 1,29% | 73.810,00 |
26.03.2024 | 39,98 | 40,74 | 39,83 | 40,06 | 0,17% | 37.443,00 |
25.03.2024 | 39,81 | 40,07 | 39,39 | 40,00 | 0,49% | 18.006,00 |
22.03.2024 | 39,53 | 40,16 | 39,41 | 39,80 | 1,33% | 77.342,00 |
21.03.2024 | 39,15 | 39,45 | 38,85 | 39,28 | 0,53% | 75.902,00 |
20.03.2024 | 38,92 | 39,23 | 38,58 | 39,07 | 0,35% | 19.126,00 |
19.03.2024 | 38,61 | 38,96 | 38,52 | 38,93 | 0,91% | 69.314,00 |
18.03.2024 | 39,24 | 39,33 | 38,31 | 38,58 | -1,53% | 43.474,00 |
15.03.2024 | 38,79 | 39,27 | 38,55 | 39,18 | 0,97% | 48.010,00 |
14.03.2024 | 39,07 | 39,12 | 38,49 | 38,81 | -0,47% | 64.305,00 |
13.03.2024 | 38,99 | 39,08 | 38,53 | 38,99 | 0,10% | 52.255,00 |
12.03.2024 | 38,49 | 39,02 | 38,30 | 38,95 | 1,02% | 44.644,00 |
11.03.2024 | 38,53 | 38,87 | 38,26 | 38,56 | 0,48% | 74.444,00 |
08.03.2024 | 39,51 | 39,65 | 38,27 | 38,37 | -2,81% | 67.416,00 |
07.03.2024 | 39,07 | 39,65 | 38,54 | 39,48 | 0,96% | 99.066,00 |
06.03.2024 | 41,03 | 41,38 | 38,78 | 39,11 | -5,80% | 127.071,00 |
05.03.2024 | 41,85 | 42,15 | 41,37 | 41,52 | -1,74% | 32.980,00 |
04.03.2024 | 42,53 | 42,57 | 42,10 | 42,25 | -0,52% | 38.629,00 |
01.03.2024 | 43,06 | 43,09 | 42,36 | 42,48 | -1,14% | 17.969,00 |
29.02.2024 | 43,19 | 43,30 | 42,85 | 42,96 | -0,45% | 49.020,00 |
28.02.2024 | 42,78 | 43,25 | 42,67 | 43,16 | 0,77% | 19.100,00 |
27.02.2024 | 42,84 | 43,06 | 42,67 | 42,83 | -0,05% | 32.786,00 |
26.02.2024 | 43,24 | 43,32 | 42,83 | 42,85 | -1,11% | 50.273,00 |
23.02.2024 | 43,55 | 43,66 | 43,33 | 43,33 | -0,20% | 65.619,00 |
22.02.2024 | 43,41 | 43,65 | 43,21 | 43,42 | 0,59% | 45.145,00 |
21.02.2024 | 42,98 | 43,23 | 42,94 | 43,16 | 0,44% | 22.647,00 |
20.02.2024 | 42,85 | 43,33 | 42,83 | 42,97 | 0,14% | 31.989,00 |
19.02.2024 | 42,51 | 43,00 | 42,37 | 42,92 | 1,21% | 62.775,00 |
16.02.2024 | 42,70 | 42,96 | 42,40 | 42,40 | -0,73% | 33.870,00 |
15.02.2024 | 42,92 | 42,95 | 42,43 | 42,71 | 1,17% | 40.674,00 |
14.02.2024 | 41,81 | 42,25 | 41,71 | 42,22 | 1,45% | 36.878,00 |
13.02.2024 | 42,07 | 42,29 | 41,54 | 41,62 | -1,22% | 62.331,00 |
12.02.2024 | 42,38 | 42,62 | 42,09 | 42,13 | -0,47% | 57.123,00 |
09.02.2024 | 42,83 | 42,83 | 42,22 | 42,33 | -1,27% | 41.178,00 |
08.02.2024 | 42,03 | 42,90 | 41,87 | 42,87 | 1,82% | 40.730,00 |
07.02.2024 | 43,57 | 43,79 | 41,90 | 42,10 | -3,33% | 82.393,00 |
06.02.2024 | 43,92 | 44,44 | 43,20 | 43,55 | -0,89% | 49.108,00 |
05.02.2024 | 44,15 | 44,39 | 43,86 | 43,94 | -0,68% | 57.907,00 |
02.02.2024 | 44,61 | 44,80 | 44,18 | 44,25 | -0,61% | 28.039,00 |
01.02.2024 | 44,30 | 44,57 | 44,00 | 44,52 | 0,63% | 27.255,00 |
31.01.2024 | 44,20 | 44,71 | 43,99 | 44,24 | -0,08% | 24.816,00 |
30.01.2024 | 44,92 | 44,98 | 43,54 | 44,28 | -1,45% | 59.854,00 |
29.01.2024 | 45,20 | 45,29 | 44,62 | 44,93 | -0,67% | 66.525,00 |
26.01.2024 | 45,03 | 45,67 | 44,97 | 45,23 | 0,23% | 68.220,00 |
25.01.2024 | 44,77 | 45,30 | 44,68 | 45,13 | 0,71% | 40.350,00 |
24.01.2024 | 44,47 | 45,08 | 43,97 | 44,81 | 0,89% | 60.092,00 |
23.01.2024 | 44,36 | 44,87 | 44,26 | 44,41 | 0,55% | 32.024,00 |
22.01.2024 | 43,86 | 44,46 | 43,83 | 44,17 | 0,75% | 41.225,00 |
19.01.2024 | 44,14 | 44,52 | 43,68 | 43,84 | -0,69% | 51.245,00 |
18.01.2024 | 43,58 | 44,19 | 43,38 | 44,15 | 1,32% | 43.429,00 |
17.01.2024 | 44,24 | 44,34 | 43,49 | 43,57 | -2,05% | 28.321,00 |
16.01.2024 | 44,54 | 44,82 | 44,33 | 44,48 | -0,39% | 48.738,00 |
15.01.2024 | 45,29 | 45,35 | 44,64 | 44,65 | -1,26% | 45.197,00 |
12.01.2024 | 44,78 | 45,56 | 44,78 | 45,22 | 1,05% | 35.525,00 |
11.01.2024 | 44,88 | 45,45 | 44,45 | 44,75 | -0,03% | 26.516,00 |
10.01.2024 | 44,62 | 44,98 | 44,45 | 44,76 | 0,18% | 124.267,00 |
09.01.2024 | 44,84 | 44,90 | 44,52 | 44,68 | -0,38% | 25.750,00 |
08.01.2024 | 44,25 | 44,95 | 44,10 | 44,86 | 1,10% | 35.585,00 |
05.01.2024 | 43,85 | 44,48 | 43,70 | 44,37 | 1,04% | 25.418,00 |
04.01.2024 | 44,33 | 44,57 | 43,60 | 43,91 | -0,86% | 48.852,00 |
03.01.2024 | 44,75 | 45,03 | 44,16 | 44,30 | -0,95% | 59.764,00 |
02.01.2024 | 44,92 | 45,53 | 44,63 | 44,72 | -0,40% | 34.039,00 |
29.12.2023 | 44,60 | 45,15 | 44,58 | 44,90 | 0,59% | 25.372,00 |
28.12.2023 | 44,95 | 45,19 | 44,63 | 44,64 | -0,55% | 50.224,00 |
27.12.2023 | 45,16 | 45,19 | 44,84 | 44,88 | -0,34% | 47.216,00 |
22.12.2023 | 44,98 | 45,35 | 44,86 | 45,04 | 0,02% | 29.736,00 |
21.12.2023 | 44,45 | 45,17 | 44,36 | 45,03 | 1,27% | 29.976,00 |
20.12.2023 | 44,57 | 45,29 | 44,25 | 44,47 | -2,50% | 45.441,00 |
19.12.2023 | 45,74 | 46,00 | 45,47 | 45,60 | -0,15% | 78.980,00 |
18.12.2023 | 45,96 | 46,03 | 45,47 | 45,67 | -0,87% | 37.717,00 |
15.12.2023 | 45,28 | 46,34 | 45,25 | 46,07 | 1,71% | 41.834,00 |
14.12.2023 | 46,33 | 47,02 | 44,05 | 45,30 | -2,43% | 91.374,00 |
13.12.2023 | 46,01 | 46,66 | 45,80 | 46,43 | 0,64% | 36.557,00 |
12.12.2023 | 45,92 | 46,51 | 45,92 | 46,14 | 0,46% | 49.122,00 |
11.12.2023 | 45,83 | 46,19 | 45,68 | 45,92 | 0,19% | 61.795,00 |
08.12.2023 | 44,96 | 46,06 | 44,96 | 45,84 | 1,28% | 83.649,00 |
07.12.2023 | 45,25 | 45,40 | 44,72 | 45,26 | 1,54% | 95.491,00 |
06.12.2023 | 44,44 | 44,98 | 44,44 | 44,57 | 0,16% | 64.684,00 |
05.12.2023 | 43,72 | 44,68 | 43,70 | 44,50 | 1,60% | 89.006,00 |
04.12.2023 | 43,88 | 44,22 | 43,72 | 43,80 | -0,48% | 20.218,00 |
01.12.2023 | 43,01 | 44,18 | 43,01 | 44,01 | 2,37% | 42.636,00 |
30.11.2023 | 43,02 | 43,33 | 42,85 | 42,99 | 0,07% | 32.053,00 |
29.11.2023 | 42,22 | 43,10 | 42,13 | 42,97 | 1,76% | 27.721,00 |
28.11.2023 | 41,86 | 42,28 | 41,54 | 42,22 | 0,93% | 27.454,00 |
27.11.2023 | 41,58 | 42,33 | 41,41 | 41,83 | 0,59% | 32.967,00 |
24.11.2023 | 41,20 | 41,77 | 41,14 | 41,59 | 0,95% | 40.742,00 |
23.11.2023 | 41,05 | 41,39 | 40,89 | 41,19 | 0,36% | 65.031,00 |
22.11.2023 | 40,90 | 41,22 | 40,83 | 41,05 | 0,35% | 59.946,00 |
21.11.2023 | 41,00 | 41,22 | 40,84 | 40,90 | -0,23% | 19.543,00 |
20.11.2023 | 40,55 | 41,08 | 40,41 | 41,00 | 0,96% | 78.918,00 |
17.11.2023 | 40,57 | 40,98 | 40,54 | 40,61 | 0,12% | 42.022,00 |
16.11.2023 | 40,26 | 40,89 | 40,26 | 40,56 | 0,67% | 49.995,00 |
15.11.2023 | 40,20 | 40,80 | 39,96 | 40,30 | 0,61% | 65.323,00 |
14.11.2023 | 39,27 | 40,31 | 39,27 | 40,05 | 1,99% | 49.441,00 |
13.11.2023 | 38,89 | 39,51 | 38,89 | 39,27 | 0,46% | 9.808,00 |
10.11.2023 | 38,65 | 39,24 | 38,65 | 39,09 | 0,97% | 2.274,00 |
09.11.2023 | 38,17 | 39,24 | 37,96 | 38,72 | 1,61% | 7.779,00 |
08.11.2023 | 36,71 | 38,80 | 36,50 | 38,10 | 2,38% | 23.298,00 |
07.11.2023 | 37,09 | 37,28 | 36,96 | 37,22 | 0,27% | 3.200,00 |