38,750€
1,31%
Echtzeit-Aktienkurs Deutsche Post AG
Bid:
Ask:
Aktienkurse zur Deutsche Post AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,34 | 38,84 | 38,34 | 38,82 | 1,23% | 25.330,00 |
| 30.05.2024 | 38,33 | 38,53 | 38,11 | 38,35 | -0,22% | 27.721,00 |
| 29.05.2024 | 38,99 | 39,13 | 38,39 | 38,44 | -1,85% | 19.558,00 |
| 28.05.2024 | 39,05 | 39,39 | 39,03 | 39,16 | 0,28% | 49.690,00 |
| 27.05.2024 | 39,06 | 39,09 | 38,70 | 39,05 | 0,24% | 21.555,00 |
| 24.05.2024 | 38,40 | 39,10 | 38,28 | 38,96 | 1,39% | 28.323,00 |
| 23.05.2024 | 39,20 | 39,31 | 38,40 | 38,42 | -1,89% | 32.305,00 |
| 22.05.2024 | 39,19 | 39,23 | 38,82 | 39,16 | -0,09% | 79.904,00 |
| 21.05.2024 | 39,88 | 39,92 | 39,07 | 39,20 | -1,84% | 40.888,00 |
| 20.05.2024 | 40,03 | 40,19 | 39,82 | 39,93 | -0,18% | 32.653,00 |
| 17.05.2024 | 40,10 | 40,31 | 39,85 | 40,00 | -0,40% | 45.986,00 |
| 16.05.2024 | 39,62 | 40,36 | 39,58 | 40,16 | 1,27% | 71.998,00 |
| 15.05.2024 | 39,55 | 39,92 | 39,45 | 39,66 | 0,21% | 21.482,00 |
| 14.05.2024 | 39,47 | 39,67 | 39,04 | 39,57 | 0,11% | 36.058,00 |
| 13.05.2024 | 39,50 | 39,96 | 39,50 | 39,53 | -0,03% | 44.324,00 |
| 10.05.2024 | 38,97 | 39,93 | 38,97 | 39,54 | 1,50% | 67.682,00 |
| 09.05.2024 | 38,27 | 39,27 | 38,23 | 38,95 | 1,79% | 34.436,00 |
| 08.05.2024 | 38,62 | 38,76 | 37,88 | 38,27 | -0,93% | 45.266,00 |
| 07.05.2024 | 38,56 | 38,89 | 37,72 | 38,63 | 0,21% | 67.829,00 |
| 06.05.2024 | 38,28 | 38,85 | 38,07 | 38,55 | -3,63% | 87.286,00 |
| 03.05.2024 | 39,74 | 40,11 | 39,59 | 40,00 | 0,71% | 52.977,00 |
| 02.05.2024 | 39,55 | 39,73 | 39,10 | 39,72 | 0,84% | 58.217,00 |
| 30.04.2024 | 39,45 | 39,68 | 39,17 | 39,39 | 0,82% | 53.707,00 |
| 29.04.2024 | 38,96 | 39,14 | 38,74 | 39,07 | 0,44% | 99.239,00 |
| 26.04.2024 | 38,31 | 38,93 | 38,18 | 38,90 | 1,93% | 69.998,00 |
| 25.04.2024 | 38,42 | 38,52 | 37,86 | 38,16 | -0,91% | 86.068,00 |
| 24.04.2024 | 39,32 | 39,36 | 38,36 | 38,51 | -1,86% | 61.777,00 |
| 23.04.2024 | 38,86 | 39,33 | 38,74 | 39,24 | 1,07% | 32.641,00 |
| 22.04.2024 | 38,53 | 38,91 | 38,47 | 38,83 | 1,17% | 119.995,00 |
| 19.04.2024 | 38,04 | 38,43 | 37,75 | 38,38 | 0,07% | 50.436,00 |
| 18.04.2024 | 38,57 | 38,66 | 38,03 | 38,35 | -0,12% | 25.613,00 |
| 17.04.2024 | 38,27 | 38,74 | 38,13 | 38,40 | 0,38% | 27.152,00 |
| 16.04.2024 | 38,81 | 38,81 | 38,21 | 38,25 | -1,82% | 46.659,00 |
| 15.04.2024 | 38,88 | 39,41 | 38,76 | 38,96 | 0,61% | 44.052,00 |
| 12.04.2024 | 39,26 | 39,72 | 38,64 | 38,73 | -1,09% | 87.697,00 |
| 11.04.2024 | 39,18 | 39,39 | 38,76 | 39,15 | -0,01% | 64.046,00 |
| 10.04.2024 | 39,26 | 39,71 | 38,66 | 39,16 | -0,15% | 28.852,00 |
| 09.04.2024 | 39,50 | 39,70 | 39,08 | 39,22 | -0,71% | 138.670,00 |
| 08.04.2024 | 39,16 | 39,63 | 39,07 | 39,50 | 0,69% | 52.134,00 |
| 05.04.2024 | 39,63 | 39,63 | 38,96 | 39,23 | -0,93% | 35.595,00 |
| 04.04.2024 | 39,78 | 39,97 | 39,51 | 39,60 | -0,29% | 34.325,00 |
| 03.04.2024 | 39,29 | 39,74 | 39,07 | 39,71 | 1,02% | 50.353,00 |
| 02.04.2024 | 39,92 | 40,09 | 39,24 | 39,31 | -1,49% | 30.817,00 |
| 28.03.2024 | 40,20 | 40,57 | 39,20 | 39,91 | -1,66% | 115.758,00 |
| 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 |