59,570€
-1,54%
Echtzeit-Aktienkurs DHL AG
Bid:
Ask:
Aktienkurse zur DHL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 60,45 | 61,28 | 59,54 | 59,57 | -1,67% | 26.963,00 |
| 04.11.2026 | 58,73 | 60,84 | 58,70 | 60,58 | 3,31% | 53.849,00 |
| 03.11.2026 | 58,68 | 59,38 | 58,49 | 58,64 | -0,76% | 16.155,00 |
| 02.11.2026 | 58,45 | 59,38 | 58,44 | 59,09 | 1,15% | 19.889,00 |
| 30.10.2026 | 58,67 | 59,07 | 58,28 | 58,42 | -0,75% | 31.171,00 |
| 29.10.2026 | 58,07 | 58,92 | 57,74 | 58,86 | 1,69% | 17.913,00 |
| 28.10.2026 | 58,58 | 58,91 | 57,54 | 57,88 | -1,63% | 33.184,00 |
| 27.10.2026 | 58,35 | 58,96 | 57,88 | 58,84 | 0,84% | 37.936,00 |
| 26.10.2026 | 57,30 | 58,73 | 57,21 | 58,35 | 1,85% | 47.118,00 |
| 23.10.2026 | 57,10 | 57,35 | 56,56 | 57,29 | 0,28% | 46.803,00 |
| 22.10.2026 | 57,64 | 57,68 | 57,02 | 57,13 | -1,19% | 34.199,00 |
| 21.10.2026 | 57,79 | 58,38 | 57,26 | 57,82 | 0,10% | 27.820,00 |
| 20.10.2026 | 57,31 | 58,03 | 57,04 | 57,76 | 0,52% | 45.545,00 |
| 19.10.2026 | 58,35 | 58,59 | 56,80 | 57,46 | -1,93% | 9.271,00 |
| 16.10.2026 | 57,90 | 59,41 | 57,66 | 58,59 | 1,35% | 56.323,00 |
| 15.10.2026 | 56,85 | 57,86 | 56,66 | 57,81 | 1,92% | 30.556,00 |
| 14.10.2026 | 56,47 | 57,06 | 56,44 | 56,72 | 0,44% | 23.629,00 |
| 13.10.2026 | 56,59 | 57,02 | 56,36 | 56,47 | -0,23% | 10.663,00 |
| 12.10.2026 | 56,21 | 56,94 | 56,07 | 56,60 | 0,73% | 33.942,00 |
| 09.10.2026 | 55,53 | 56,34 | 55,22 | 56,19 | 1,54% | 70.528,00 |
| 08.10.2026 | 55,46 | 55,57 | 54,60 | 55,34 | -0,63% | 35.988,00 |
| 07.10.2026 | 55,78 | 55,96 | 55,34 | 55,69 | -0,55% | 35.768,00 |
| 06.10.2026 | 55,99 | 56,84 | 55,89 | 56,00 | 0,04% | 27.766,00 |
| 05.10.2026 | 56,71 | 56,96 | 55,76 | 55,98 | -1,55% | 18.323,00 |
| 02.10.2026 | 55,74 | 57,00 | 55,73 | 56,86 | 2,23% | 28.107,00 |
| 01.10.2026 | 56,77 | 56,86 | 55,58 | 55,62 | -2,15% | 8.271,00 |
| 30.09.2026 | 57,22 | 58,03 | 56,78 | 56,84 | -0,19% | 72.362,00 |
| 29.09.2026 | 57,14 | 57,42 | 56,71 | 56,95 | -0,44% | 23.491,00 |
| 28.09.2026 | 57,24 | 57,76 | 56,91 | 57,20 | -0,37% | 11.856,00 |
| 25.09.2026 | 56,76 | 57,55 | 56,56 | 57,41 | 1,29% | 11.222,00 |
| 24.09.2026 | 57,19 | 57,90 | 56,50 | 56,68 | -0,86% | 20.445,00 |
| 23.09.2026 | 58,71 | 58,80 | 57,01 | 57,17 | -2,61% | 15.684,00 |
| 22.09.2026 | 57,33 | 58,92 | 57,14 | 58,70 | 2,44% | 25.286,00 |
| 21.09.2026 | 56,17 | 58,20 | 55,74 | 57,30 | 2,49% | 31.018,00 |
| 18.09.2026 | 56,21 | 56,66 | 55,44 | 55,91 | -0,50% | 31.963,00 |
| 17.09.2026 | 55,95 | 56,51 | 55,76 | 56,19 | 0,84% | 63.312,00 |
| 16.09.2026 | 55,83 | 56,26 | 55,44 | 55,72 | -0,11% | 16.576,00 |
| 15.09.2026 | 55,72 | 56,17 | 55,04 | 55,78 | -0,23% | 13.062,00 |
| 14.09.2026 | 54,78 | 56,00 | 54,67 | 55,91 | 1,77% | 30.774,00 |
| 11.09.2026 | 55,05 | 55,58 | 54,82 | 54,94 | 0,20% | 31.493,00 |
| 10.09.2026 | 54,71 | 55,20 | 54,50 | 54,83 | 1,07% | 27.834,00 |
| 09.09.2026 | 54,85 | 55,03 | 54,02 | 54,25 | -1,22% | 12.367,00 |
| 08.09.2026 | 55,36 | 55,68 | 54,90 | 54,92 | -0,97% | 28.057,00 |
| 07.09.2026 | 54,71 | 55,46 | 54,66 | 55,46 | 1,24% | 4.405,00 |
| 04.09.2026 | 55,19 | 55,27 | 54,50 | 54,78 | -0,72% | 13.972,00 |
| 03.09.2026 | 54,81 | 55,25 | 54,06 | 55,18 | 0,51% | 23.713,00 |
| 02.09.2026 | 55,20 | 55,33 | 54,50 | 54,90 | -0,56% | 24.484,00 |
| 01.09.2026 | 55,97 | 56,56 | 55,20 | 55,21 | -1,25% | 27.840,00 |
| 31.08.2026 | 56,25 | 56,66 | 55,84 | 55,91 | -0,92% | 28.508,00 |
| 28.08.2026 | 56,46 | 56,94 | 56,27 | 56,43 | 0,27% | 32.474,00 |
| 27.08.2026 | 56,92 | 56,93 | 56,03 | 56,28 | -1,02% | 83.116,00 |
| 26.08.2026 | 56,74 | 57,23 | 56,54 | 56,86 | 0,14% | 31.749,00 |
| 25.08.2026 | 56,57 | 57,24 | 56,50 | 56,78 | 0,55% | 19.884,00 |
| 24.08.2026 | 55,70 | 56,58 | 54,75 | 56,47 | 1,27% | 26.349,00 |
| 21.08.2026 | 55,34 | 56,25 | 55,32 | 55,76 | 0,96% | 46.050,00 |
| 20.08.2026 | 55,23 | 55,66 | 55,02 | 55,23 | 0,02% | 14.914,00 |
| 19.08.2026 | 55,06 | 55,46 | 54,94 | 55,22 | 0,24% | 41.850,00 |
| 18.08.2026 | 54,40 | 55,45 | 54,37 | 55,09 | 1,10% | 31.562,00 |
| 17.08.2026 | 55,22 | 55,36 | 54,40 | 54,49 | -1,29% | 20.398,00 |
| 14.08.2026 | 55,60 | 55,68 | 54,56 | 55,20 | -0,49% | 187.429,00 |
| 13.08.2026 | 54,54 | 55,61 | 54,39 | 55,47 | 0,22% | 7.853,00 |
| 12.08.2026 | 55,30 | 55,67 | 54,98 | 55,35 | 0,07% | 24.669,00 |
| 11.08.2026 | 55,12 | 55,54 | 55,07 | 55,31 | 0,38% | 97.364,00 |
| 10.08.2026 | 55,17 | 55,30 | 54,72 | 55,10 | -0,49% | 67.557,00 |
| 07.08.2026 | 55,32 | 55,86 | 54,72 | 55,37 | 0,13% | 88.579,00 |
| 06.08.2026 | 55,55 | 56,04 | 55,04 | 55,30 | -0,23% | 11.648,00 |
| 05.08.2026 | 58,37 | 58,38 | 55,16 | 55,43 | -4,03% | 62.171,00 |
| 04.08.2026 | 57,56 | 58,04 | 57,40 | 57,76 | 0,56% | 29.430,00 |
| 03.08.2026 | 58,12 | 58,31 | 57,31 | 57,44 | -0,71% | 28.296,00 |
| 31.07.2026 | 57,94 | 58,18 | 57,42 | 57,85 | 0,29% | 19.280,00 |
| 30.07.2026 | 57,14 | 58,08 | 56,98 | 57,68 | 1,00% | 29.967,00 |
| 29.07.2026 | 57,23 | 57,64 | 57,02 | 57,11 | -0,61% | 30.180,00 |
| 28.07.2026 | 57,11 | 57,82 | 57,04 | 57,46 | 0,54% | 26.918,00 |
| 27.07.2026 | 57,36 | 57,88 | 56,86 | 57,15 | 0,39% | 15.869,00 |
| 24.07.2026 | 56,26 | 57,23 | 56,20 | 56,93 | 1,28% | 17.479,00 |
| 23.07.2026 | 56,92 | 57,20 | 55,98 | 56,21 | -1,37% | 24.011,00 |
| 22.07.2026 | 57,07 | 57,31 | 56,23 | 56,99 | -0,26% | 22.846,00 |
| 21.07.2026 | 56,10 | 57,17 | 56,00 | 57,14 | 2,11% | 43.108,00 |
| 20.07.2026 | 56,67 | 56,90 | 55,83 | 55,96 | -1,39% | 23.181,00 |
| 17.07.2026 | 56,43 | 57,42 | 56,34 | 56,75 | 0,16% | 22.237,00 |
| 16.07.2026 | 57,65 | 57,76 | 56,54 | 56,66 | -1,70% | 27.589,00 |
| 15.07.2026 | 56,87 | 57,74 | 56,70 | 57,64 | 1,16% | 24.285,00 |
| 14.07.2026 | 56,45 | 57,34 | 56,32 | 56,98 | 0,80% | 33.410,00 |
| 13.07.2026 | 55,70 | 57,06 | 55,70 | 56,53 | 0,43% | 17.751,00 |
| 10.07.2026 | 56,53 | 56,86 | 56,08 | 56,29 | -0,42% | 15.082,00 |
| 09.07.2026 | 55,61 | 56,67 | 55,36 | 56,53 | 2,04% | 21.378,00 |
| 08.07.2026 | 56,44 | 56,68 | 55,02 | 55,40 | -2,12% | 20.798,00 |
| 07.07.2026 | 55,55 | 57,36 | 55,43 | 56,60 | 1,63% | 50.073,00 |
| 06.07.2026 | 55,79 | 56,42 | 55,40 | 55,69 | -0,32% | 69.134,00 |
| 03.07.2026 | 55,82 | 56,16 | 55,31 | 55,87 | 0,70% | 31.897,00 |
| 02.07.2026 | 53,70 | 55,89 | 53,49 | 55,48 | 3,33% | 58.363,00 |
| 01.07.2026 | 53,02 | 53,78 | 52,80 | 53,69 | 1,13% | 37.132,00 |
| 30.06.2026 | 52,35 | 53,44 | 52,28 | 53,09 | 1,47% | 34.195,00 |
| 29.06.2026 | 52,42 | 52,48 | 51,96 | 52,32 | 0,21% | 25.919,00 |
| 26.06.2026 | 52,65 | 53,42 | 52,14 | 52,21 | -1,38% | 18.887,00 |
| 25.06.2026 | 51,06 | 53,03 | 50,98 | 52,94 | 3,54% | 41.336,00 |
| 24.06.2026 | 50,43 | 51,50 | 50,43 | 51,13 | 0,22% | 66.810,00 |
| 23.06.2026 | 51,12 | 51,88 | 50,82 | 51,02 | -0,91% | 20.129,00 |
| 22.06.2026 | 51,16 | 51,76 | 51,06 | 51,49 | 0,39% | 34.490,00 |
| 19.06.2026 | 51,81 | 52,23 | 51,26 | 51,29 | -1,27% | 63.109,00 |