5,575€
-2,32%
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
Ask:
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,55 | 5,67 | 5,54 | 5,58 | -2,28% | 153.019,00 |
| 05.06.2025 | 5,64 | 5,75 | 5,62 | 5,71 | 0,66% | 165.939,00 |
| 04.06.2025 | 5,66 | 5,73 | 5,53 | 5,67 | 0,49% | 172.727,00 |
| 03.06.2025 | 5,66 | 5,70 | 5,60 | 5,64 | -0,44% | 87.958,00 |
| 02.06.2025 | 5,75 | 5,76 | 5,61 | 5,67 | -1,48% | 132.050,00 |
| 30.05.2025 | 5,79 | 5,88 | 5,73 | 5,75 | 0,17% | 211.415,00 |
| 29.05.2025 | 5,78 | 5,78 | 5,68 | 5,74 | 1,23% | 109.766,00 |
| 28.05.2025 | 5,65 | 5,71 | 5,56 | 5,67 | 0,27% | 101.424,00 |
| 27.05.2025 | 5,57 | 5,68 | 5,56 | 5,66 | 1,48% | 74.719,00 |
| 26.05.2025 | 5,57 | 5,64 | 5,53 | 5,58 | 1,13% | 89.409,00 |
| 23.05.2025 | 5,50 | 5,58 | 5,38 | 5,51 | 0,27% | 97.472,00 |
| 22.05.2025 | 5,46 | 5,63 | 5,42 | 5,50 | 0,46% | 92.077,00 |
| 21.05.2025 | 5,53 | 5,54 | 5,46 | 5,47 | -1,04% | 108.277,00 |
| 20.05.2025 | 5,55 | 5,59 | 5,44 | 5,53 | 0,05% | 51.014,00 |
| 19.05.2025 | 5,53 | 5,57 | 5,48 | 5,53 | -0,27% | 63.090,00 |
| 16.05.2025 | 5,44 | 5,57 | 5,39 | 5,54 | 2,02% | 178.407,00 |
| 15.05.2025 | 5,44 | 5,47 | 5,31 | 5,43 | -0,64% | 215.762,00 |
| 14.05.2025 | 5,82 | 5,97 | 5,42 | 5,47 | -6,18% | 266.532,00 |
| 13.05.2025 | 5,83 | 5,92 | 5,79 | 5,83 | -0,13% | 115.866,00 |
| 12.05.2025 | 5,70 | 5,89 | 5,65 | 5,84 | 3,37% | 241.899,00 |
| 09.05.2025 | 5,46 | 5,69 | 5,43 | 5,65 | 4,10% | 642.181,00 |
| 08.05.2025 | 5,36 | 5,46 | 5,31 | 5,42 | 1,59% | 103.150,00 |
| 07.05.2025 | 5,36 | 5,39 | 5,28 | 5,34 | 0,00% | 63.302,00 |
| 06.05.2025 | 5,32 | 5,37 | 5,20 | 5,34 | 0,23% | 95.915,00 |
| 05.05.2025 | 5,40 | 5,47 | 5,29 | 5,33 | -1,16% | 185.366,00 |
| 02.05.2025 | 5,42 | 5,48 | 5,39 | 5,39 | -0,46% | 52.969,00 |
| 30.04.2025 | 5,44 | 5,48 | 5,31 | 5,41 | -0,78% | 29.490,00 |
| 29.04.2025 | 5,43 | 5,49 | 5,41 | 5,46 | 0,46% | 59.263,00 |
| 28.04.2025 | 5,44 | 5,50 | 5,40 | 5,43 | -0,73% | 57.836,00 |
| 25.04.2025 | 5,33 | 5,47 | 5,29 | 5,47 | 2,72% | 78.018,00 |
| 24.04.2025 | 5,31 | 5,36 | 5,27 | 5,33 | 0,24% | 93.802,00 |
| 23.04.2025 | 5,50 | 5,51 | 5,29 | 5,31 | -2,97% | 121.103,00 |
| 22.04.2025 | 5,40 | 5,50 | 5,36 | 5,48 | 0,78% | 72.019,00 |
| 17.04.2025 | 5,42 | 5,50 | 5,39 | 5,43 | 0,84% | 32.102,00 |
| 16.04.2025 | 5,32 | 5,45 | 5,28 | 5,39 | 0,42% | 71.378,00 |
| 15.04.2025 | 5,21 | 5,39 | 5,21 | 5,37 | 2,39% | 93.518,00 |
| 14.04.2025 | 5,16 | 5,29 | 5,13 | 5,24 | 2,29% | 95.799,00 |
| 11.04.2025 | 5,13 | 5,20 | 4,97 | 5,12 | 0,89% | 60.917,00 |
| 10.04.2025 | 5,20 | 5,35 | 4,95 | 5,08 | -2,78% | 81.764,00 |
| 09.04.2025 | 4,82 | 5,25 | 4,78 | 5,22 | 7,04% | 167.134,00 |
| 08.04.2025 | 5,10 | 5,15 | 4,81 | 4,88 | -3,01% | 157.048,00 |
| 07.04.2025 | 4,69 | 5,30 | 4,45 | 5,03 | 1,50% | 337.017,00 |
| 04.04.2025 | 5,33 | 5,35 | 4,85 | 4,96 | -7,15% | 482.247,00 |
| 03.04.2025 | 5,48 | 5,54 | 5,30 | 5,34 | -3,57% | 109.549,00 |
| 02.04.2025 | 5,47 | 5,58 | 5,43 | 5,54 | 1,00% | 61.043,00 |
| 01.04.2025 | 5,41 | 5,58 | 5,36 | 5,48 | 1,15% | 99.909,00 |
| 31.03.2025 | 5,51 | 5,51 | 5,27 | 5,42 | -2,26% | 185.851,00 |
| 28.03.2025 | 5,58 | 5,63 | 5,44 | 5,54 | -1,38% | 199.807,00 |
| 27.03.2025 | 5,64 | 5,67 | 5,53 | 5,62 | -0,40% | 90.235,00 |
| 26.03.2025 | 5,72 | 5,77 | 5,62 | 5,64 | -0,83% | 115.679,00 |
| 25.03.2025 | 5,69 | 5,74 | 5,62 | 5,69 | -0,13% | 139.837,00 |
| 24.03.2025 | 5,90 | 5,95 | 5,66 | 5,70 | -3,02% | 112.199,00 |
| 21.03.2025 | 5,92 | 5,97 | 5,83 | 5,88 | -0,84% | 83.113,00 |
| 20.03.2025 | 6,02 | 6,08 | 5,87 | 5,93 | -1,37% | 103.136,00 |
| 19.03.2025 | 6,14 | 6,17 | 5,96 | 6,01 | -1,56% | 182.485,00 |
| 18.03.2025 | 5,72 | 6,16 | 5,70 | 6,10 | 6,83% | 510.700,00 |
| 17.03.2025 | 5,61 | 5,75 | 5,57 | 5,71 | 4,62% | 139.446,00 |
| 13.03.2025 | 5,59 | 5,59 | 5,46 | 5,46 | -1,89% | 80.861,00 |
| 12.03.2025 | 5,57 | 5,60 | 5,47 | 5,57 | 0,27% | 110.733,00 |
| 11.03.2025 | 5,62 | 5,66 | 5,50 | 5,55 | -1,42% | 130.245,00 |
| 10.03.2025 | 5,78 | 5,99 | 5,55 | 5,63 | -2,85% | 257.803,00 |
| 07.03.2025 | 5,70 | 5,82 | 5,63 | 5,80 | 0,09% | 105.020,00 |
| 06.03.2025 | 6,04 | 6,13 | 5,66 | 5,79 | -3,82% | 369.908,00 |
| 05.03.2025 | 5,57 | 6,05 | 5,56 | 6,02 | 7,50% | 449.553,00 |
| 04.03.2025 | 5,61 | 5,64 | 5,40 | 5,60 | -0,71% | 268.418,00 |
| 03.03.2025 | 5,57 | 5,66 | 5,37 | 5,64 | 1,99% | 290.436,00 |
| 28.02.2025 | 5,95 | 6,00 | 5,40 | 5,53 | -8,14% | 696.641,00 |
| 27.02.2025 | 6,06 | 6,29 | 5,96 | 6,02 | 0,75% | 638.690,00 |
| 26.02.2025 | 5,99 | 6,03 | 5,91 | 5,98 | 0,59% | 170.189,00 |
| 25.02.2025 | 5,87 | 5,98 | 5,87 | 5,94 | 0,25% | 152.030,00 |
| 24.02.2025 | 5,92 | 6,04 | 5,86 | 5,93 | 1,98% | 94.815,00 |
| 21.02.2025 | 5,89 | 6,01 | 5,81 | 5,81 | -0,09% | 117.484,00 |
| 20.02.2025 | 5,95 | 6,11 | 5,78 | 5,82 | -2,68% | 168.972,00 |
| 19.02.2025 | 6,00 | 6,14 | 5,86 | 5,98 | 0,08% | 304.516,00 |
| 18.02.2025 | 5,82 | 6,07 | 5,78 | 5,97 | 2,75% | 378.748,00 |
| 17.02.2025 | 5,73 | 5,85 | 5,69 | 5,81 | 1,57% | 227.476,00 |
| 14.02.2025 | 5,66 | 5,76 | 5,60 | 5,72 | 0,44% | 141.891,00 |
| 13.02.2025 | 5,72 | 5,80 | 5,66 | 5,70 | -0,35% | 142.880,00 |
| 12.02.2025 | 5,56 | 5,75 | 5,53 | 5,72 | 3,25% | 400.844,00 |
| 11.02.2025 | 5,52 | 5,59 | 5,52 | 5,54 | -0,18% | 67.456,00 |
| 10.02.2025 | 5,53 | 5,61 | 5,51 | 5,55 | 1,00% | 140.084,00 |
| 07.02.2025 | 5,53 | 5,60 | 5,49 | 5,49 | -0,54% | 88.073,00 |
| 06.02.2025 | 5,44 | 5,60 | 5,41 | 5,52 | 2,32% | 188.064,00 |
| 05.02.2025 | 5,40 | 5,47 | 5,37 | 5,40 | -0,92% | 60.109,00 |
| 04.02.2025 | 5,41 | 5,46 | 5,36 | 5,45 | 0,74% | 37.909,00 |
| 03.02.2025 | 5,35 | 5,47 | 5,30 | 5,41 | -0,55% | 145.076,00 |
| 31.01.2025 | 5,50 | 5,57 | 5,42 | 5,44 | -1,27% | 146.914,00 |
| 30.01.2025 | 5,44 | 5,54 | 5,42 | 5,51 | 1,38% | 151.140,00 |
| 29.01.2025 | 5,46 | 5,49 | 5,36 | 5,43 | -1,09% | 233.375,00 |
| 28.01.2025 | 5,32 | 5,49 | 5,29 | 5,49 | 3,39% | 115.602,00 |
| 27.01.2025 | 5,26 | 5,35 | 5,25 | 5,31 | 1,05% | 43.285,00 |
| 24.01.2025 | 5,27 | 5,36 | 5,25 | 5,26 | -0,28% | 77.978,00 |
| 23.01.2025 | 5,29 | 5,34 | 5,25 | 5,27 | 0,19% | 73.790,00 |
| 22.01.2025 | 5,39 | 5,40 | 5,25 | 5,26 | -1,77% | 145.450,00 |
| 21.01.2025 | 5,35 | 5,45 | 5,34 | 5,36 | 0,37% | 102.098,00 |
| 20.01.2025 | 5,21 | 5,40 | 5,21 | 5,34 | 2,50% | 94.812,00 |
| 17.01.2025 | 5,21 | 5,28 | 5,21 | 5,21 | -0,48% | 117.878,00 |
| 16.01.2025 | 5,16 | 5,23 | 5,13 | 5,23 | 1,75% | 116.571,00 |
| 15.01.2025 | 4,89 | 5,20 | 4,89 | 5,14 | 4,94% | 244.075,00 |
| 14.01.2025 | 4,76 | 4,96 | 4,76 | 4,90 | 1,49% | 68.551,00 |