Deutsche Märkte geschlossen

Deutsche Post AG (DPW.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,83-0,01 (-0,03%)
Börsenschluss: 05:35PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202238,0538,3037,6737,8337,834.525.034
29. Nov. 202238,0038,1937,5337,8437,842.063.715
28. Nov. 202238,0738,4037,9038,0938,092.073.268
25. Nov. 202238,3738,4738,1538,2838,282.022.528
24. Nov. 202238,1338,6538,1238,3438,341.726.190
23. Nov. 202238,3538,3537,6038,0138,012.074.942
22. Nov. 202237,9038,3337,7638,1038,101.699.972
21. Nov. 202238,4938,5437,9238,0838,082.147.513
18. Nov. 202238,5139,2238,4038,6938,693.662.282
17. Nov. 202238,5638,7537,8238,3738,372.120.678
16. Nov. 202239,1439,1938,0338,4238,423.078.790
15. Nov. 202239,6539,6838,7539,0639,062.787.170
14. Nov. 202239,5639,8138,8739,3539,352.899.582
11. Nov. 202238,4939,6738,4739,4539,454.105.288
10. Nov. 202235,5038,2335,4038,2338,235.414.254
09. Nov. 202235,3935,8735,0535,7835,782.496.380
08. Nov. 202235,2336,2634,6236,2636,262.524.752
07. Nov. 202235,5036,3135,3835,8235,822.674.382
04. Nov. 202234,5035,6734,4035,5235,522.748.104
03. Nov. 202234,9435,1034,1934,4234,422.162.597
02. Nov. 202235,9236,0935,2035,2035,203.088.800
01. Nov. 202236,2636,4835,7335,7935,791.852.364
31. Okt. 202235,8236,1735,4935,9135,911.687.512
28. Okt. 202235,7035,9235,1635,6235,622.587.345
27. Okt. 202236,0136,4735,7936,3336,333.596.016
26. Okt. 202235,5636,2435,2236,1936,191.996.645
25. Okt. 202234,8535,6334,3135,5935,592.583.951
24. Okt. 202234,4935,0334,0634,6734,672.034.210
21. Okt. 202234,0034,3133,2434,1534,153.170.091
20. Okt. 202234,1934,9033,7434,6034,602.578.755
19. Okt. 202234,5034,7434,1534,3534,351.620.961
18. Okt. 202234,0234,9433,9034,3934,392.875.156
17. Okt. 202233,2333,9232,7633,6433,642.202.582
14. Okt. 202233,5333,7832,6533,2633,262.682.906
13. Okt. 202232,2833,1331,5832,7632,762.913.885
12. Okt. 202232,3732,6431,9232,5032,502.535.605
11. Okt. 202232,2232,8131,9732,3232,322.045.124
10. Okt. 202230,5233,0130,4832,3232,324.450.755
07. Okt. 202231,6731,9330,7330,8530,853.582.297
06. Okt. 202232,3832,4231,8132,0332,031.648.088
05. Okt. 202232,6332,7231,8332,0032,002.166.362
04. Okt. 202232,0532,8531,8132,7632,763.344.790
03. Okt. 202230,7831,6930,5531,6031,602.554.244
30. Sept. 202231,0031,2430,6231,1131,113.733.771
29. Sept. 202230,7530,8130,1030,4730,473.480.548
28. Sept. 202229,8430,7929,6730,7830,783.535.518
27. Sept. 202230,2730,7030,0930,3530,353.163.740
26. Sept. 202230,0330,3429,8030,0030,003.106.008
23. Sept. 202231,5231,5430,0630,1730,174.208.132
22. Sept. 202231,6432,2931,4031,4131,412.911.726
21. Sept. 202232,2032,5331,9132,4932,493.442.021
20. Sept. 202233,8134,1232,9833,1133,113.249.852
19. Sept. 202233,6033,8933,1033,5733,573.464.707
16. Sept. 202233,9834,1733,0533,4233,4210.731.237
15. Sept. 202236,0636,3735,7035,7735,772.366.472
14. Sept. 202236,6236,8135,8736,0636,061.932.906
13. Sept. 202237,7137,9936,7236,8436,842.251.242
12. Sept. 202236,5837,7836,4437,5137,512.831.032
09. Sept. 202235,3336,4935,3336,3136,312.517.875
08. Sept. 202235,7035,8834,7235,3735,372.677.653
07. Sept. 202235,4035,7235,1235,6935,691.993.636
06. Sept. 202235,4636,1035,2935,7935,791.982.525
05. Sept. 202235,3335,7435,1135,6135,612.356.027
02. Sept. 202235,9436,7235,6036,6036,602.743.264
01. Sept. 202236,8036,8035,3235,6335,633.228.919
31. Aug. 202237,0337,1736,3836,4036,402.827.090
30. Aug. 202236,5137,4436,3736,9336,932.240.741
29. Aug. 202236,4236,6835,8536,4236,422.275.052
26. Aug. 202238,0438,1736,7936,8736,872.394.840
25. Aug. 202237,7438,1737,5137,8337,831.852.867
24. Aug. 202237,4237,6337,0337,3937,392.171.159
23. Aug. 202238,0038,1737,4137,5137,513.073.426
22. Aug. 202239,2239,3337,8838,0638,063.084.181
19. Aug. 202239,5039,9039,3639,4539,452.954.855
18. Aug. 202239,9440,2939,6439,9639,961.907.255
17. Aug. 202241,0041,1939,9640,0140,011.871.203
16. Aug. 202240,4040,8240,0640,8140,812.269.417
15. Aug. 202240,2040,4739,9940,3340,331.299.229
12. Aug. 202240,6440,8139,9140,0140,012.420.308
11. Aug. 202240,7140,8140,2240,5740,571.710.596
10. Aug. 202239,6540,6339,2240,4940,492.440.062
09. Aug. 202240,5840,6839,6239,7839,782.376.456
08. Aug. 202242,0042,4440,6240,6240,622.719.404
05. Aug. 202241,4442,6841,4441,7641,765.086.321
04. Aug. 202239,5339,5339,5339,5339,53-
03. Aug. 202239,0039,5638,7839,5339,532.074.568
02. Aug. 202239,4439,4438,5638,8538,852.210.570
01. Aug. 202239,0039,4138,7839,3839,382.552.390
29. Juli 202238,0838,9037,9438,9038,903.303.106
28. Juli 202237,0337,6837,0337,6837,682.204.964
27. Juli 202237,1537,2636,8436,9236,922.515.684
26. Juli 202237,5337,7636,7136,9736,972.470.860
25. Juli 202237,7238,1837,4637,7637,761.627.571
22. Juli 202238,2538,4437,9737,9737,972.269.316
21. Juli 202238,3338,8238,0638,4238,422.450.527
20. Juli 202237,9038,2937,5838,2938,293.001.727
19. Juli 202236,3937,5836,0637,5837,582.581.247
18. Juli 202236,4336,9936,2836,6936,691.784.168
15. Juli 202235,8036,4035,4736,3236,323.252.226
14. Juli 202235,5336,0335,0335,5835,583.122.196
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...