WKN: | 555200 |
ISIN: | DE0005552004 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Verkehr, Transport, Logistik |
Weshalb die Deutsche Post DHL-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.10.2025 |
38,64 38,76 |
38,89 38,54 |
38,54 | 38,76 |
51.929.308 1,02% |
1,02% |
10.10.2025 |
38,95 38,37 |
39,47 38,37 |
38,37 | 38,37 |
54.942.969 -1,29% |
-1,29% |
09.10.2025 |
39,06 38,87 |
39,16 38,84 |
38,84 | 38,87 |
38.899.871 -0,08% |
-0,08% |
08.10.2025 |
38,56 38,90 |
38,98 38,37 |
38,37 | 38,90 |
53.983.505 0,57% |
0,57% |
07.10.2025 |
39,22 38,68 |
39,30 38,57 |
38,57 | 38,68 |
62.958.219 -1,23% |
-1,23% |
06.10.2025 |
38,85 39,16 |
39,36 38,69 |
38,69 | 39,16 |
53.594.025 0,67% |
0,67% |
03.10.2025 |
38,83 38,90 |
39,05 38,52 |
38,52 | 38,90 |
42.881.835 0,36% |
0,36% |
02.10.2025 |
38,34 38,76 |
38,76 37,99 |
37,99 | 38,76 |
57.175.298 1,39% |
1,39% |
01.10.2025 |
37,77 38,23 |
38,36 37,63 |
37,63 | 38,23 |
61.461.894 0,76% |
0,76% |
30.09.2025 |
37,92 37,94 |
38,26 37,70 |
37,70 | 37,94 |
68.189.985 -0,21% |
-0,21% |
29.09.2025 |
38,15 38,02 |
38,22 37,88 |
37,88 | 38,02 |
43.068.999 -0,16% |
-0,16% |
26.09.2025 |
38,17 38,08 |
38,34 37,89 |
37,89 | 38,08 |
45.962.449 0,69% |
0,69% |
25.09.2025 |
37,64 37,82 |
38,27 37,52 |
37,52 | 37,82 |
66.981.896 0,13% |
0,13% |
24.09.2025 |
37,63 37,77 |
38,07 37,43 |
37,43 | 37,77 |
70.550.914 0,29% |
0,29% |
23.09.2025 |
37,15 37,66 |
37,81 37,14 |
37,14 | 37,66 |
72.121.844 1,65% |
1,65% |
22.09.2025 |
37,09 37,05 |
37,56 36,99 |
36,99 | 37,05 |
66.887.521 -1,67% |
-1,67% |
19.09.2025 |
37,93 37,68 |
38,22 37,37 |
37,37 | 37,68 |
197.489.400 -1,18% |
-1,18% |
18.09.2025 |
38,16 38,13 |
38,50 38,00 |
38,00 | 38,13 |
61.479.832 -0,55% |
-0,55% |
17.09.2025 |
38,13 38,34 |
38,50 38,08 |
38,08 | 38,34 |
58.330.001 0,68% |
0,68% |
16.09.2025 |
38,23 38,08 |
38,51 38,00 |
38,00 | 38,08 |
77.152.923 -0,70% |
-0,70% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
33,99 34,69 |
36,25 33,09 |
33,09 | 34,69 | 2,06% |
Februar |
34,69 37,62 |
37,81 34,27 |
34,27 | 37,62 | 8,45% |
März |
37,62 39,63 |
43,34 37,62 |
37,62 | 39,63 | 5,34% |
April |
39,63 37,85 |
39,69 32,90 |
32,90 | 37,85 | -4,49% |
Mai |
37,85 39,17 |
39,17 36,64 |
36,64 | 39,17 | 3,49% |
Juni |
39,17 39,22 |
41,42 38,44 |
38,44 | 39,22 | 0,13% |
Juli |
39,22 39,43 |
40,93 38,65 |
38,65 | 39,43 | 0,54% |
August |
39,43 39,02 |
41,69 38,29 |
38,29 | 39,02 | -1,04% |
September |
39,02 38,00 |
39,24 37,03 |
37,03 | 38,00 | -2,61% |
Oktober |
38,00 38,62 |
39,27 38,00 |
38,00 | 38,62 | 1,63% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
33,99 38,62 |
43,34 32,90 |
32,90 | 38,62 | 13,62% |
2024 |
44,85 33,99 |
45,35 33,43 |
33,43 | 33,99 | -24,21% |
2023 |
35,35 44,85 |
46,86 35,35 |
35,35 | 44,85 | 26,89% |
2022 |
56,26 35,35 |
56,86 30,08 |
30,08 | 35,35 | -37,18% |
2021 |
40,65 56,26 |
60,90 40,23 |
40,23 | 56,26 | 38,40% |
2020 |
33,95 40,65 |
41,71 19,00 |
19,00 | 40,65 | 19,73% |
2019 |
23,86 33,95 |
34,91 23,62 |
23,62 | 33,95 | 42,29% |
2018 |
39,77 23,86 |
40,83 23,56 |
23,56 | 23,86 | -40,00% |
2017 |
31,14 39,77 |
41,02 30,76 |
30,76 | 39,77 | 27,71% |
2016 |
26,00 31,14 |
31,33 19,83 |
19,83 | 31,14 | 19,77% |
2015 |
27,25 26,00 |
31,04 23,36 |
23,36 | 26,00 | -4,59% |
2014 |
26,59 27,25 |
28,24 22,14 |
22,14 | 27,25 | 2,50% |
2013 |
16,57 26,59 |
26,66 16,55 |
16,55 | 26,59 | 60,43% |
2012 |
11,94 16,57 |
16,66 11,94 |
11,94 | 16,57 | 38,79% |
2011 |
12,64 11,94 |
13,85 9,18 |
9,18 | 11,94 | -5,54% |
2010 |
13,55 12,64 |
14,52 11,18 |
11,18 | 12,64 | -6,72% |
2009 |
11,81 13,55 |
13,77 6,66 |
6,66 | 13,55 | 14,78% |
2008 |
23,31 11,81 |
24,05 7,49 |
7,49 | 11,81 | -49,36% |
2007 |
22,90 23,31 |
25,63 19,95 |
19,95 | 23,31 | 1,79% |
2006 |
20,52 22,90 |
23,70 18,58 |
18,58 | 22,90 | 11,60% |
2005 |
16,86 20,52 |
21,05 16,63 |
16,63 | 20,52 | 21,71% |
2004 |
16,32 16,86 |
19,75 15,12 |
15,12 | 16,86 | 3,31% |
2003 |
10,01 16,32 |
17,46 8,75 |
8,75 | 16,32 | 63,04% |
2002 |
15,50 10,01 |
17,29 8,06 |
8,06 | 10,01 | -35,42% |
2001 |
22,91 15,50 |
24,17 13,00 |
13,00 | 15,50 | -32,34% |
2000 |
21,00 22,91 |
23,60 21,00 |
21,00 | 22,91 | 9,10% |