39,230€
0,59%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 39,70 | 39,88 | 39,07 | 39,24 | 0,40% | 22.966,00 |
| 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 |
| 05.08.2024 | 36,72 | 37,00 | 35,93 | 36,65 | -1,70% | 60.343,00 |
| 02.08.2024 | 38,57 | 38,57 | 37,06 | 37,28 | -3,26% | 26.314,00 |
| 01.08.2024 | 41,40 | 42,43 | 38,53 | 38,54 | -6,06% | 73.414,00 |
| 31.07.2024 | 41,02 | 41,36 | 40,89 | 41,02 | 0,16% | 31.378,00 |
| 30.07.2024 | 40,62 | 41,11 | 40,60 | 40,96 | 0,74% | 86.664,00 |
| 29.07.2024 | 40,53 | 40,77 | 40,39 | 40,66 | 0,32% | 107.803,00 |
| 26.07.2024 | 39,97 | 40,53 | 39,95 | 40,53 | 1,15% | 31.356,00 |
| 25.07.2024 | 39,84 | 40,22 | 39,51 | 40,07 | 0,53% | 62.753,00 |
| 24.07.2024 | 40,10 | 40,19 | 39,64 | 39,86 | -0,69% | 52.788,00 |
| 23.07.2024 | 40,72 | 40,78 | 39,99 | 40,13 | -1,50% | 32.789,00 |
| 22.07.2024 | 39,91 | 40,78 | 39,86 | 40,74 | 2,21% | 84.650,00 |
| 19.07.2024 | 40,27 | 40,28 | 39,80 | 39,86 | -0,88% | 83.665,00 |
| 18.07.2024 | 40,17 | 40,63 | 40,10 | 40,22 | 0,22% | 26.497,00 |
| 17.07.2024 | 40,69 | 40,71 | 40,04 | 40,13 | -1,61% | 36.134,00 |
| 16.07.2024 | 40,76 | 40,82 | 40,35 | 40,78 | 0,06% | 21.898,00 |
| 15.07.2024 | 40,70 | 41,04 | 40,44 | 40,76 | 0,09% | 30.859,00 |
| 12.07.2024 | 40,32 | 40,85 | 39,80 | 40,72 | 1,16% | 51.540,00 |
| 11.07.2024 | 39,97 | 40,47 | 39,95 | 40,26 | 0,57% | 33.414,00 |
| 10.07.2024 | 39,58 | 40,14 | 39,54 | 40,03 | 1,07% | 40.575,00 |
| 09.07.2024 | 40,09 | 40,52 | 39,46 | 39,60 | -1,26% | 32.413,00 |
| 08.07.2024 | 40,09 | 40,35 | 39,77 | 40,11 | -0,19% | 43.939,00 |
| 05.07.2024 | 39,85 | 40,46 | 39,83 | 40,18 | 1,03% | 28.029,00 |
| 04.07.2024 | 39,50 | 39,88 | 39,50 | 39,77 | 0,63% | 1.933,00 |
| 03.07.2024 | 38,58 | 39,88 | 38,55 | 39,52 | 2,84% | 26.776,00 |
| 02.07.2024 | 38,57 | 38,64 | 38,24 | 38,43 | -0,08% | 2.947,00 |
| 01.07.2024 | 38,28 | 38,69 | 38,01 | 38,46 | 2,02% | 3.364,00 |
| 28.06.2024 | 38,02 | 38,20 | 37,68 | 37,70 | -0,42% | 1.699,00 |
| 27.06.2024 | 38,50 | 38,50 | 37,86 | 37,86 | -1,10% | 6.707,00 |
| 26.06.2024 | 38,97 | 39,04 | 38,05 | 38,28 | 0,79% | 3.534,00 |
| 25.06.2024 | 38,04 | 38,25 | 37,92 | 37,98 | 0,42% | 6.800,00 |
| 24.06.2024 | 37,96 | 38,26 | 37,76 | 37,82 | 0,27% | 4.709,00 |
| 21.06.2024 | 38,00 | 38,14 | 37,59 | 37,72 | -0,76% | 2.705,00 |
| 20.06.2024 | 37,78 | 38,22 | 37,76 | 38,01 | 0,85% | 8.371,00 |
| 19.06.2024 | 37,85 | 37,99 | 37,63 | 37,69 | -0,26% | 5.089,00 |
| 18.06.2024 | 37,85 | 38,12 | 37,57 | 37,79 | 0,03% | 8.892,00 |
| 17.06.2024 | 37,72 | 38,18 | 37,58 | 37,78 | 0,56% | 8.097,00 |
| 14.06.2024 | 38,71 | 38,76 | 37,57 | 37,57 | -2,67% | 3.165,00 |
| 13.06.2024 | 38,82 | 38,96 | 38,52 | 38,60 | -0,90% | 2.827,00 |
| 12.06.2024 | 38,72 | 39,13 | 38,64 | 38,95 | 0,62% | 4.657,00 |
| 11.06.2024 | 39,25 | 39,38 | 38,40 | 38,71 | -1,38% | 12.867,00 |
| 10.06.2024 | 39,48 | 39,48 | 39,08 | 39,25 | -0,33% | 7.629,00 |
| 07.06.2024 | 39,80 | 40,00 | 39,38 | 39,38 | -0,43% | 25.447,00 |
| 06.06.2024 | 39,23 | 40,01 | 39,23 | 39,55 | 0,76% | 8.638,00 |
| 05.06.2024 | 38,66 | 39,39 | 38,62 | 39,25 | 1,68% | 6.611,00 |
| 04.06.2024 | 38,74 | 39,22 | 38,52 | 38,60 | 0,10% | 5.764,00 |
| 03.06.2024 | 39,10 | 39,16 | 38,52 | 38,56 | -0,49% | 6.393,00 |
| 31.05.2024 | 38,25 | 38,75 | 38,25 | 38,75 | 1,31% | 4.252,00 |
| 30.05.2024 | 38,31 | 38,51 | 38,13 | 38,25 | -0,23% | 5.825,00 |
| 29.05.2024 | 38,97 | 39,05 | 38,34 | 38,34 | -1,79% | 4.967,00 |
| 28.05.2024 | 38,95 | 39,37 | 38,95 | 39,04 | 0,21% | 10.002,00 |
| 27.05.2024 | 39,06 | 39,11 | 38,74 | 38,96 | 0,31% | 2.149,00 |
| 24.05.2024 | 38,32 | 39,09 | 38,27 | 38,84 | 1,36% | 4.538,00 |
| 23.05.2024 | 39,08 | 39,29 | 38,32 | 38,32 | -1,89% | 8.028,00 |
| 22.05.2024 | 39,09 | 39,26 | 38,82 | 39,06 | -0,15% | 7.263,00 |
| 21.05.2024 | 39,78 | 39,95 | 39,03 | 39,12 | -1,95% | 6.246,00 |
| 20.05.2024 | 39,92 | 40,19 | 39,81 | 39,90 | -0,03% | 4.859,00 |
| 17.05.2024 | 40,00 | 40,29 | 39,82 | 39,91 | -0,52% | 4.768,00 |
| 16.05.2024 | 39,51 | 40,33 | 39,51 | 40,12 | 1,39% | 15.748,00 |
| 15.05.2024 | 39,47 | 39,91 | 39,42 | 39,57 | 0,15% | 2.772,00 |
| 14.05.2024 | 39,44 | 39,66 | 39,07 | 39,51 | 0,15% | 8.358,00 |
| 13.05.2024 | 39,55 | 39,96 | 39,44 | 39,45 | 0,00% | 12.466,00 |
| 10.05.2024 | 38,99 | 39,89 | 38,98 | 39,45 | 1,52% | 27.989,00 |
| 09.05.2024 | 38,08 | 39,23 | 38,08 | 38,86 | 1,81% | 8.597,00 |
| 08.05.2024 | 38,55 | 38,68 | 37,88 | 38,17 | -0,99% | 16.346,00 |
| 07.05.2024 | 38,47 | 38,85 | 37,80 | 38,55 | -0,03% | 26.141,00 |
| 06.05.2024 | 38,29 | 38,75 | 38,09 | 38,56 | -3,43% | 53.506,00 |
| 03.05.2024 | 39,72 | 40,06 | 39,65 | 39,93 | 0,78% | 26.369,00 |
| 02.05.2024 | 39,58 | 39,71 | 39,25 | 39,62 | 0,79% | 16.903,00 |
| 30.04.2024 | 39,60 | 39,64 | 39,17 | 39,31 | 0,90% | 17.577,00 |
| 29.04.2024 | 38,85 | 39,08 | 38,75 | 38,96 | 0,44% | 36.784,00 |
| 26.04.2024 | 38,23 | 38,91 | 38,16 | 38,79 | 1,84% | 11.634,00 |
| 25.04.2024 | 38,35 | 38,49 | 37,92 | 38,09 | -0,91% | 14.544,00 |
| 24.04.2024 | 39,23 | 39,39 | 38,39 | 38,44 | -1,86% | 16.425,00 |
| 23.04.2024 | 38,82 | 39,20 | 38,74 | 39,17 | 1,06% | 4.057,00 |