5,183€
-0,62%
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
Ask:
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 5,17 | 5,21 | 5,16 | 5,19 | -0,53% | 11.662,00 |
| 10.09.2025 | 5,23 | 5,23 | 5,21 | 5,22 | -2,61% | 2.513,00 |
| 09.09.2025 | 5,35 | 5,36 | 5,33 | 5,36 | 2,05% | 3.919,00 |
| 08.09.2025 | 5,21 | 5,25 | 5,19 | 5,25 | 1,65% | 30.361,00 |
| 05.09.2025 | 5,20 | 5,23 | 5,14 | 5,16 | -0,24% | 97.036,00 |
| 04.09.2025 | 5,16 | 5,21 | 5,13 | 5,18 | 0,98% | 50.906,00 |
| 03.09.2025 | 5,20 | 5,22 | 5,12 | 5,13 | -1,91% | 81.800,00 |
| 02.09.2025 | 5,26 | 5,28 | 5,13 | 5,23 | -1,23% | 116.794,00 |
| 01.09.2025 | 5,31 | 5,34 | 5,22 | 5,29 | -0,75% | 109.566,00 |
| 29.08.2025 | 5,49 | 5,50 | 5,25 | 5,33 | -3,35% | 142.459,00 |
| 28.08.2025 | 5,45 | 5,55 | 5,43 | 5,52 | 2,04% | 59.000,00 |
| 27.08.2025 | 5,45 | 5,49 | 5,39 | 5,41 | -0,73% | 80.394,00 |
| 26.08.2025 | 5,52 | 5,54 | 5,44 | 5,45 | -1,89% | 69.655,00 |
| 25.08.2025 | 5,62 | 5,70 | 5,49 | 5,55 | -2,37% | 151.134,00 |
| 22.08.2025 | 5,53 | 5,73 | 5,53 | 5,69 | 2,16% | 157.856,00 |
| 21.08.2025 | 5,59 | 5,62 | 5,53 | 5,57 | -0,36% | 31.955,00 |
| 20.08.2025 | 5,59 | 5,68 | 5,45 | 5,59 | 0,45% | 103.747,00 |
| 19.08.2025 | 5,33 | 5,65 | 5,26 | 5,56 | 4,81% | 387.280,00 |
| 18.08.2025 | 5,42 | 5,44 | 5,24 | 5,31 | -2,21% | 111.604,00 |
| 15.08.2025 | 5,50 | 5,52 | 5,40 | 5,43 | 0,00% | 88.709,00 |
| 14.08.2025 | 5,23 | 5,56 | 5,23 | 5,43 | 4,23% | 468.163,00 |
| 13.08.2025 | 5,19 | 5,25 | 4,81 | 5,21 | -2,80% | 587.833,00 |
| 12.08.2025 | 5,44 | 5,44 | 5,31 | 5,36 | 0,09% | 71.296,00 |
| 11.08.2025 | 5,48 | 5,48 | 5,34 | 5,35 | -1,74% | 66.050,00 |
| 08.08.2025 | 5,32 | 5,48 | 5,32 | 5,45 | 2,45% | 52.951,00 |
| 07.08.2025 | 5,27 | 5,40 | 5,26 | 5,32 | 1,63% | 84.529,00 |
| 06.08.2025 | 5,23 | 5,33 | 5,23 | 5,23 | 0,19% | 55.086,00 |
| 05.08.2025 | 5,29 | 5,31 | 5,19 | 5,22 | -1,51% | 74.288,00 |
| 04.08.2025 | 5,28 | 5,36 | 5,20 | 5,30 | -0,56% | 89.457,00 |
| 01.08.2025 | 5,46 | 5,46 | 5,26 | 5,33 | -2,29% | 101.948,00 |
| 31.07.2025 | 5,49 | 5,55 | 5,43 | 5,46 | -0,55% | 81.810,00 |
| 30.07.2025 | 5,52 | 5,57 | 5,47 | 5,49 | -0,63% | 50.451,00 |
| 29.07.2025 | 5,50 | 5,57 | 5,42 | 5,52 | -0,36% | 83.397,00 |
| 28.07.2025 | 5,53 | 5,63 | 5,47 | 5,54 | 1,19% | 136.058,00 |
| 25.07.2025 | 5,50 | 5,55 | 5,46 | 5,48 | -0,18% | 152.785,00 |
| 24.07.2025 | 5,50 | 5,62 | 5,45 | 5,49 | -1,70% | 133.655,00 |
| 23.07.2025 | 5,50 | 5,61 | 5,49 | 5,58 | 2,29% | 176.486,00 |
| 22.07.2025 | 5,42 | 5,50 | 5,41 | 5,46 | 0,09% | 41.111,00 |
| 21.07.2025 | 5,41 | 5,50 | 5,39 | 5,45 | 0,74% | 111.837,00 |
| 18.07.2025 | 5,30 | 5,49 | 5,27 | 5,41 | 2,17% | 193.291,00 |
| 17.07.2025 | 5,18 | 5,34 | 5,18 | 5,30 | 1,92% | 95.979,00 |
| 16.07.2025 | 5,21 | 5,25 | 5,16 | 5,20 | -0,57% | 49.643,00 |
| 15.07.2025 | 5,31 | 5,40 | 5,21 | 5,23 | -2,06% | 125.018,00 |
| 14.07.2025 | 5,16 | 5,35 | 5,16 | 5,34 | 2,11% | 66.481,00 |
| 11.07.2025 | 5,28 | 5,30 | 5,21 | 5,23 | -1,14% | 72.243,00 |
| 10.07.2025 | 5,23 | 5,35 | 5,21 | 5,29 | 0,00% | 153.119,00 |
| 09.07.2025 | 5,22 | 5,30 | 5,18 | 5,29 | 2,13% | 64.023,00 |
| 08.07.2025 | 5,18 | 5,22 | 5,13 | 5,18 | 0,88% | 101.432,00 |
| 07.07.2025 | 5,16 | 5,23 | 5,13 | 5,13 | -1,06% | 97.114,00 |
| 04.07.2025 | 5,31 | 5,31 | 5,16 | 5,19 | -1,52% | 58.340,00 |
| 03.07.2025 | 5,27 | 5,33 | 5,23 | 5,27 | 0,29% | 42.721,00 |
| 02.07.2025 | 5,30 | 5,30 | 5,20 | 5,25 | -0,10% | 45.174,00 |
| 01.07.2025 | 5,30 | 5,30 | 5,19 | 5,26 | -0,57% | 53.848,00 |
| 30.06.2025 | 5,30 | 5,35 | 5,23 | 5,29 | 0,28% | 72.663,00 |
| 27.06.2025 | 5,12 | 5,30 | 5,12 | 5,27 | 2,83% | 83.080,00 |
| 26.06.2025 | 5,21 | 5,27 | 5,12 | 5,13 | -1,54% | 127.976,00 |
| 25.06.2025 | 5,27 | 5,34 | 5,18 | 5,21 | -0,76% | 68.974,00 |
| 24.06.2025 | 5,09 | 5,30 | 5,09 | 5,25 | 4,48% | 145.400,00 |
| 23.06.2025 | 4,95 | 5,09 | 4,94 | 5,02 | 0,44% | 85.388,00 |
| 20.06.2025 | 4,92 | 5,06 | 4,92 | 5,00 | 1,88% | 157.700,00 |
| 19.06.2025 | 5,09 | 5,10 | 4,86 | 4,91 | -2,76% | 139.952,00 |
| 18.06.2025 | 5,43 | 5,45 | 4,70 | 5,05 | -6,66% | 947.845,00 |
| 17.06.2025 | 5,37 | 5,44 | 5,33 | 5,41 | 0,37% | 48.388,00 |
| 16.06.2025 | 5,29 | 5,46 | 5,29 | 5,39 | 1,22% | 68.509,00 |
| 13.06.2025 | 5,44 | 5,44 | 5,28 | 5,32 | -2,21% | 198.545,00 |
| 12.06.2025 | 5,53 | 5,53 | 5,43 | 5,44 | -0,64% | 115.647,00 |
| 11.06.2025 | 5,54 | 5,61 | 5,48 | 5,48 | -1,26% | 92.589,00 |
| 10.06.2025 | 5,59 | 5,59 | 5,48 | 5,55 | -1,07% | 79.617,00 |
| 09.06.2025 | 5,59 | 5,61 | 5,56 | 5,61 | 0,90% | 78.032,00 |
| 06.06.2025 | 5,56 | 5,66 | 5,54 | 5,56 | -3,31% | 153.019,00 |
| 05.06.2025 | 5,68 | 5,75 | 5,64 | 5,75 | 0,97% | 165.939,00 |
| 04.06.2025 | 5,63 | 5,72 | 5,53 | 5,69 | 0,80% | 172.727,00 |
| 03.06.2025 | 5,62 | 5,70 | 5,60 | 5,65 | -0,35% | 87.958,00 |
| 02.06.2025 | 5,75 | 5,76 | 5,62 | 5,67 | -2,07% | 132.050,00 |
| 30.05.2025 | 5,82 | 5,88 | 5,73 | 5,79 | 1,31% | 211.415,00 |
| 29.05.2025 | 5,70 | 5,78 | 5,68 | 5,71 | 0,26% | 109.766,00 |
| 28.05.2025 | 5,65 | 5,70 | 5,56 | 5,70 | 0,89% | 101.424,00 |
| 27.05.2025 | 5,59 | 5,68 | 5,56 | 5,65 | 1,62% | 78.639,00 |
| 26.05.2025 | 5,54 | 5,64 | 5,53 | 5,56 | 0,63% | 89.409,00 |
| 23.05.2025 | 5,54 | 5,57 | 5,39 | 5,52 | 0,27% | 97.472,00 |
| 22.05.2025 | 5,49 | 5,63 | 5,43 | 5,51 | 0,27% | 92.077,00 |
| 21.05.2025 | 5,51 | 5,54 | 5,46 | 5,49 | -0,99% | 108.844,00 |
| 20.05.2025 | 5,55 | 5,59 | 5,44 | 5,55 | 0,73% | 51.014,00 |
| 19.05.2025 | 5,55 | 5,56 | 5,48 | 5,51 | -0,18% | 63.090,00 |
| 16.05.2025 | 5,41 | 5,57 | 5,40 | 5,52 | 2,04% | 178.407,00 |
| 15.05.2025 | 5,46 | 5,50 | 5,32 | 5,41 | -1,37% | 216.067,00 |
| 14.05.2025 | 5,84 | 5,97 | 5,42 | 5,48 | -6,48% | 266.532,00 |
| 13.05.2025 | 5,85 | 5,90 | 5,79 | 5,86 | 0,26% | 115.866,00 |
| 12.05.2025 | 5,68 | 5,89 | 5,65 | 5,85 | 3,00% | 241.899,00 |
| 09.05.2025 | 5,46 | 5,69 | 5,44 | 5,68 | 5,19% | 642.181,00 |
| 08.05.2025 | 5,39 | 5,46 | 5,31 | 5,40 | 0,94% | 103.150,00 |
| 07.05.2025 | 5,32 | 5,39 | 5,29 | 5,35 | -0,47% | 63.302,00 |
| 06.05.2025 | 5,34 | 5,37 | 5,21 | 5,37 | 0,66% | 95.915,00 |
| 05.05.2025 | 5,39 | 5,47 | 5,29 | 5,34 | -1,02% | 185.366,00 |
| 02.05.2025 | 5,45 | 5,48 | 5,39 | 5,39 | 0,09% | 52.969,00 |
| 30.04.2025 | 5,48 | 5,48 | 5,32 | 5,39 | -1,82% | 29.490,00 |
| 29.04.2025 | 5,41 | 5,49 | 5,41 | 5,49 | 1,48% | 59.263,00 |
| 28.04.2025 | 5,46 | 5,50 | 5,40 | 5,41 | -0,92% | 57.836,00 |
| 25.04.2025 | 5,29 | 5,47 | 5,29 | 5,46 | 1,87% | 78.319,00 |
| 24.04.2025 | 5,30 | 5,36 | 5,27 | 5,36 | 1,13% | 93.802,00 |