46,775€
-0,01%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,82 | 46,91 | 46,36 | 46,79 | -0,13% | 30.630,00 |
| 07.05.2026 | 46,84 | 47,72 | 46,71 | 46,85 | 0,32% | 24.661,00 |
| 06.05.2026 | 44,78 | 47,39 | 44,68 | 46,70 | 0,86% | 46.133,00 |
| 05.05.2026 | 46,87 | 46,93 | 45,65 | 46,30 | -1,21% | 28.106,00 |
| 04.05.2026 | 50,46 | 50,48 | 46,13 | 46,86 | -6,89% | 45.153,00 |
| 30.04.2026 | 47,26 | 50,47 | 46,80 | 50,33 | 8,18% | 79.389,00 |
| 29.04.2026 | 48,05 | 48,05 | 46,44 | 46,53 | -3,08% | 37.744,00 |
| 28.04.2026 | 47,64 | 48,16 | 47,44 | 48,01 | 0,52% | 41.269,00 |
| 27.04.2026 | 47,84 | 48,16 | 47,42 | 47,76 | -0,61% | 73.584,00 |
| 24.04.2026 | 47,61 | 48,20 | 47,21 | 48,05 | 0,83% | 69.466,00 |
| 23.04.2026 | 48,24 | 48,67 | 47,26 | 47,66 | -2,34% | 28.976,00 |
| 22.04.2026 | 49,18 | 49,55 | 48,46 | 48,80 | 0,22% | 53.250,00 |
| 21.04.2026 | 49,96 | 50,16 | 48,69 | 48,69 | -2,23% | 78.412,00 |
| 20.04.2026 | 49,36 | 49,91 | 49,24 | 49,80 | -0,21% | 40.371,00 |
| 17.04.2026 | 48,67 | 50,26 | 48,46 | 49,91 | 2,81% | 37.800,00 |
| 16.04.2026 | 48,29 | 48,71 | 47,91 | 48,54 | 0,77% | 20.580,00 |
| 15.04.2026 | 48,64 | 48,87 | 48,16 | 48,17 | -1,06% | 37.612,00 |
| 14.04.2026 | 48,55 | 48,88 | 48,40 | 48,69 | 0,09% | 41.561,00 |
| 13.04.2026 | 48,45 | 48,65 | 47,79 | 48,64 | -0,85% | 29.512,00 |
| 10.04.2026 | 48,78 | 49,53 | 48,38 | 49,06 | 0,59% | 26.688,00 |
| 09.04.2026 | 47,92 | 48,78 | 47,75 | 48,77 | 1,26% | 25.444,00 |
| 08.04.2026 | 48,51 | 48,57 | 47,35 | 48,16 | 4,26% | 43.704,00 |
| 07.04.2026 | 46,04 | 46,89 | 45,69 | 46,19 | 0,20% | 68.298,00 |
| 02.04.2026 | 45,70 | 46,25 | 45,29 | 46,10 | -1,16% | 31.181,00 |
| 01.04.2026 | 45,70 | 46,77 | 45,44 | 46,64 | 3,08% | 23.649,00 |
| 31.03.2026 | 44,84 | 45,31 | 44,58 | 45,25 | 1,81% | 28.542,00 |
| 30.03.2026 | 43,89 | 44,78 | 43,68 | 44,44 | 1,39% | 31.845,00 |
| 27.03.2026 | 44,86 | 44,97 | 43,79 | 43,83 | -2,21% | 18.567,00 |
| 26.03.2026 | 44,63 | 45,01 | 44,49 | 44,82 | -0,10% | 19.321,00 |
| 25.03.2026 | 45,26 | 45,50 | 44,67 | 44,87 | -0,52% | 43.130,00 |
| 24.03.2026 | 44,39 | 45,11 | 44,25 | 45,10 | 0,79% | 24.282,00 |
| 23.03.2026 | 43,18 | 45,22 | 42,64 | 44,75 | 2,73% | 39.477,00 |
| 20.03.2026 | 44,74 | 45,11 | 43,49 | 43,56 | -3,48% | 43.558,00 |
| 19.03.2026 | 44,59 | 45,13 | 43,71 | 45,13 | 0,88% | 27.706,00 |
| 18.03.2026 | 45,10 | 45,78 | 44,67 | 44,73 | 0,16% | 23.153,00 |
| 17.03.2026 | 44,84 | 45,12 | 44,57 | 44,66 | -0,99% | 60.658,00 |
| 16.03.2026 | 45,16 | 45,32 | 44,72 | 45,11 | 0,38% | 79.021,00 |
| 13.03.2026 | 45,78 | 45,79 | 44,81 | 44,94 | -1,74% | 25.675,00 |
| 12.03.2026 | 45,77 | 46,22 | 45,47 | 45,73 | -1,01% | 16.246,00 |
| 11.03.2026 | 46,52 | 46,54 | 45,64 | 46,20 | -0,62% | 23.377,00 |
| 10.03.2026 | 46,31 | 47,38 | 46,17 | 46,49 | -0,49% | 14.921,00 |
| 09.03.2026 | 44,71 | 46,72 | 44,61 | 46,72 | 0,98% | 15.989,00 |
| 06.03.2026 | 47,33 | 47,44 | 45,85 | 46,26 | 1,10% | 38.032,00 |
| 05.03.2026 | 47,42 | 48,33 | 45,06 | 45,76 | -5,31% | 60.480,00 |
| 04.03.2026 | 46,87 | 48,33 | 46,87 | 48,32 | 2,07% | 58.504,00 |
| 03.03.2026 | 47,82 | 47,99 | 46,34 | 47,34 | -2,48% | 39.266,00 |
| 02.03.2026 | 49,05 | 49,30 | 48,30 | 48,55 | -2,58% | 34.643,00 |
| 27.02.2026 | 49,75 | 50,14 | 49,37 | 49,83 | -0,04% | 135.988,00 |
| 26.02.2026 | 49,29 | 49,87 | 49,12 | 49,85 | 0,84% | 55.215,00 |
| 25.02.2026 | 49,16 | 49,49 | 49,11 | 49,44 | 0,50% | 23.758,00 |
| 24.02.2026 | 49,54 | 49,59 | 48,98 | 49,19 | -0,35% | 64.993,00 |
| 23.02.2026 | 49,54 | 50,06 | 49,27 | 49,37 | -0,93% | 28.836,00 |
| 20.02.2026 | 50,01 | 50,01 | 49,36 | 49,83 | 0,23% | 51.842,00 |
| 19.02.2026 | 49,57 | 50,06 | 49,22 | 49,72 | 0,24% | 34.190,00 |
| 18.02.2026 | 49,45 | 49,87 | 49,30 | 49,60 | 0,46% | 18.701,00 |
| 17.02.2026 | 48,76 | 49,56 | 48,71 | 49,37 | 0,84% | 30.251,00 |
| 16.02.2026 | 49,16 | 49,56 | 48,91 | 48,96 | -0,54% | 23.992,00 |
| 13.02.2026 | 48,77 | 49,51 | 48,54 | 49,23 | 0,52% | 51.931,00 |
| 12.02.2026 | 51,39 | 51,74 | 48,57 | 48,97 | -4,47% | 46.216,00 |
| 11.02.2026 | 50,94 | 51,40 | 50,46 | 51,26 | 0,57% | 65.560,00 |
| 10.02.2026 | 50,38 | 51,18 | 50,32 | 50,97 | 1,59% | 41.292,00 |
| 09.02.2026 | 49,77 | 50,91 | 49,72 | 50,17 | 0,88% | 36.656,00 |
| 06.02.2026 | 49,44 | 49,79 | 49,31 | 49,73 | 0,76% | 108.232,00 |
| 05.02.2026 | 49,44 | 49,61 | 48,73 | 49,36 | -0,07% | 52.923,00 |
| 04.02.2026 | 48,22 | 49,79 | 48,04 | 49,39 | 2,42% | 42.037,00 |
| 03.02.2026 | 47,65 | 48,69 | 47,47 | 48,23 | 1,36% | 41.939,00 |
| 02.02.2026 | 46,85 | 47,69 | 46,85 | 47,58 | 0,76% | 38.706,00 |
| 30.01.2026 | 47,09 | 47,38 | 46,82 | 47,22 | 0,21% | 46.253,00 |
| 29.01.2026 | 46,36 | 47,53 | 46,33 | 47,12 | 1,52% | 7.473,00 |
| 28.01.2026 | 46,98 | 46,99 | 46,12 | 46,42 | -1,26% | 37.290,00 |
| 27.01.2026 | 46,40 | 47,10 | 46,06 | 47,01 | 1,48% | 24.075,00 |
| 26.01.2026 | 45,94 | 46,50 | 45,94 | 46,32 | 0,78% | 18.224,00 |
| 23.01.2026 | 46,78 | 46,80 | 45,91 | 45,96 | -1,35% | 25.979,00 |
| 22.01.2026 | 46,83 | 47,10 | 46,24 | 46,59 | -0,54% | 25.180,00 |
| 21.01.2026 | 45,97 | 46,85 | 45,75 | 46,85 | 1,87% | 37.436,00 |
| 20.01.2026 | 46,10 | 46,49 | 45,86 | 45,99 | -0,52% | 49.374,00 |
| 19.01.2026 | 46,44 | 47,00 | 45,87 | 46,23 | -3,64% | 65.075,00 |
| 16.01.2026 | 48,00 | 48,42 | 47,81 | 47,97 | 0,06% | 27.427,00 |
| 15.01.2026 | 47,83 | 48,25 | 47,13 | 47,94 | 0,44% | 40.203,00 |
| 14.01.2026 | 46,79 | 47,79 | 46,72 | 47,73 | -0,15% | 70.903,00 |
| 13.01.2026 | 48,35 | 48,44 | 47,39 | 47,80 | -0,97% | 44.445,00 |
| 12.01.2026 | 47,88 | 48,42 | 47,78 | 48,27 | 0,48% | 62.741,00 |
| 09.01.2026 | 48,05 | 48,38 | 47,91 | 48,04 | 0,13% | 51.735,00 |
| 08.01.2026 | 48,07 | 48,19 | 47,51 | 47,98 | -0,46% | 40.584,00 |
| 07.01.2026 | 48,37 | 48,47 | 48,09 | 48,20 | -0,19% | 62.591,00 |
| 06.01.2026 | 47,40 | 48,53 | 47,33 | 48,29 | 2,07% | 34.902,00 |
| 05.01.2026 | 46,95 | 47,42 | 46,61 | 47,31 | 1,05% | 53.196,00 |
| 02.01.2026 | 46,76 | 47,07 | 46,47 | 46,82 | -0,04% | 31.215,00 |
| 30.12.2025 | 46,62 | 46,89 | 46,52 | 46,84 | 0,47% | 23.752,00 |
| 29.12.2025 | 46,41 | 46,85 | 46,37 | 46,62 | 0,28% | 33.207,00 |
| 23.12.2025 | 46,55 | 46,72 | 46,36 | 46,49 | 0,02% | 77.758,00 |
| 22.12.2025 | 46,62 | 46,88 | 46,39 | 46,48 | -0,36% | 43.009,00 |
| 19.12.2025 | 46,62 | 47,12 | 46,53 | 46,65 | 0,19% | 33.452,00 |
| 18.12.2025 | 46,21 | 46,63 | 46,01 | 46,56 | 0,91% | 27.287,00 |
| 17.12.2025 | 46,50 | 46,65 | 46,03 | 46,14 | -1,09% | 44.579,00 |
| 16.12.2025 | 46,74 | 47,49 | 46,30 | 46,65 | -0,68% | 28.646,00 |
| 15.12.2025 | 47,08 | 47,46 | 46,57 | 46,97 | -0,21% | 46.391,00 |
| 12.12.2025 | 47,08 | 47,32 | 46,84 | 47,07 | 0,28% | 48.981,00 |
| 11.12.2025 | 45,59 | 47,06 | 45,52 | 46,94 | 2,65% | 55.042,00 |
| 10.12.2025 | 45,74 | 46,16 | 45,60 | 45,73 | 0,01% | 33.877,00 |