3,205€
1,46%
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
Ask:
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 3,10 | 3,20 | 3,10 | 3,19 | 1,01% | 134.027,00 |
| 13.04.2026 | 3,12 | 3,17 | 3,05 | 3,16 | -0,85% | 74.766,00 |
| 10.04.2026 | 3,14 | 3,20 | 3,07 | 3,19 | 2,61% | 93.763,00 |
| 09.04.2026 | 3,13 | 3,15 | 3,07 | 3,11 | -2,30% | 34.961,00 |
| 08.04.2026 | 3,10 | 3,28 | 3,10 | 3,18 | 3,42% | 152.475,00 |
| 07.04.2026 | 3,01 | 3,09 | 2,97 | 3,07 | 2,19% | 118.616,00 |
| 02.04.2026 | 3,08 | 3,09 | 2,96 | 3,01 | -2,34% | 199.033,00 |
| 01.04.2026 | 3,05 | 3,12 | 2,99 | 3,08 | 3,95% | 278.083,00 |
| 31.03.2026 | 2,88 | 2,96 | 2,86 | 2,96 | 3,64% | 77.324,00 |
| 30.03.2026 | 2,94 | 2,95 | 2,84 | 2,86 | -3,18% | 54.509,00 |
| 27.03.2026 | 3,03 | 3,06 | 2,91 | 2,95 | -2,45% | 188.171,00 |
| 26.03.2026 | 2,92 | 3,06 | 2,89 | 3,03 | 2,09% | 145.344,00 |
| 25.03.2026 | 3,13 | 3,13 | 2,93 | 2,96 | -3,45% | 252.760,00 |
| 24.03.2026 | 3,01 | 3,10 | 2,97 | 3,07 | 1,79% | 138.148,00 |
| 23.03.2026 | 2,83 | 3,06 | 2,74 | 3,02 | 6,91% | 384.473,00 |
| 20.03.2026 | 2,84 | 2,92 | 2,80 | 2,82 | -0,18% | 263.631,00 |
| 19.03.2026 | 2,94 | 2,96 | 2,81 | 2,83 | -5,23% | 391.423,00 |
| 18.03.2026 | 2,79 | 3,02 | 2,78 | 2,98 | 8,08% | 490.292,00 |
| 17.03.2026 | 2,81 | 2,83 | 2,72 | 2,76 | -2,30% | 225.878,00 |
| 16.03.2026 | 2,78 | 2,85 | 2,75 | 2,82 | 1,55% | 363.110,00 |
| 13.03.2026 | 2,85 | 2,91 | 2,77 | 2,78 | -3,10% | 414.670,00 |
| 12.03.2026 | 2,87 | 2,89 | 2,78 | 2,87 | -0,73% | 601.811,00 |
| 11.03.2026 | 3,04 | 3,04 | 2,88 | 2,89 | -4,46% | 455.137,00 |
| 10.03.2026 | 2,95 | 3,09 | 2,90 | 3,03 | 5,44% | 402.480,00 |
| 09.03.2026 | 2,95 | 3,00 | 2,85 | 2,87 | -4,71% | 787.283,00 |
| 06.03.2026 | 3,09 | 3,13 | 2,97 | 3,01 | -1,76% | 908.703,00 |
| 05.03.2026 | 3,25 | 3,30 | 2,98 | 3,07 | -6,24% | 1.072.022,00 |
| 04.03.2026 | 3,27 | 3,29 | 3,18 | 3,27 | 0,96% | 358.243,00 |
| 03.03.2026 | 3,45 | 3,47 | 3,20 | 3,24 | -7,19% | 658.700,00 |
| 02.03.2026 | 3,55 | 3,59 | 3,43 | 3,49 | -2,35% | 384.861,00 |
| 27.02.2026 | 3,54 | 3,62 | 3,50 | 3,57 | 0,99% | 160.450,00 |
| 26.02.2026 | 3,66 | 3,67 | 3,54 | 3,54 | -1,89% | 374.531,00 |
| 25.02.2026 | 3,63 | 3,68 | 3,60 | 3,61 | -0,17% | 164.859,00 |
| 24.02.2026 | 3,65 | 3,68 | 3,61 | 3,61 | -1,31% | 231.190,00 |
| 23.02.2026 | 3,73 | 3,74 | 3,66 | 3,66 | -1,45% | 225.322,00 |
| 20.02.2026 | 3,70 | 3,73 | 3,66 | 3,72 | 0,57% | 80.783,00 |
| 19.02.2026 | 3,74 | 3,77 | 3,67 | 3,69 | -1,12% | 304.925,00 |
| 18.02.2026 | 3,82 | 3,82 | 3,70 | 3,74 | -1,14% | 309.434,00 |
| 17.02.2026 | 3,78 | 3,89 | 3,71 | 3,78 | -0,18% | 281.153,00 |
| 16.02.2026 | 3,69 | 3,81 | 3,66 | 3,79 | 3,10% | 850.717,00 |
| 13.02.2026 | 4,08 | 4,16 | 3,60 | 3,67 | -11,41% | 1.690.660,00 |
| 12.02.2026 | 4,19 | 4,24 | 4,14 | 4,15 | -1,54% | 87.809,00 |
| 11.02.2026 | 4,23 | 4,27 | 4,20 | 4,21 | -0,80% | 56.358,00 |
| 10.02.2026 | 4,18 | 4,27 | 4,17 | 4,24 | 0,17% | 77.665,00 |
| 09.02.2026 | 4,24 | 4,28 | 4,18 | 4,24 | 0,00% | 41.052,00 |
| 06.02.2026 | 4,21 | 4,25 | 4,15 | 4,24 | 1,05% | 84.006,00 |
| 05.02.2026 | 4,24 | 4,27 | 4,18 | 4,19 | -0,78% | 44.657,00 |
| 04.02.2026 | 4,19 | 4,26 | 4,15 | 4,23 | 1,39% | 110.868,00 |
| 03.02.2026 | 4,29 | 4,29 | 4,13 | 4,17 | -2,00% | 109.006,00 |
| 02.02.2026 | 4,13 | 4,29 | 4,10 | 4,25 | 1,53% | 175.747,00 |
| 30.01.2026 | 4,20 | 4,23 | 4,17 | 4,19 | -0,07% | 53.731,00 |
| 29.01.2026 | 4,19 | 4,23 | 4,13 | 4,19 | 0,65% | 121.327,00 |
| 28.01.2026 | 4,20 | 4,20 | 4,16 | 4,17 | -0,45% | 72.552,00 |
| 27.01.2026 | 4,27 | 4,29 | 4,16 | 4,18 | -1,18% | 122.986,00 |
| 26.01.2026 | 4,22 | 4,25 | 4,20 | 4,23 | 0,26% | 36.644,00 |
| 23.01.2026 | 4,27 | 4,27 | 4,18 | 4,22 | -1,31% | 55.077,00 |
| 22.01.2026 | 4,26 | 4,36 | 4,22 | 4,28 | 0,05% | 56.817,00 |
| 21.01.2026 | 4,20 | 4,30 | 4,16 | 4,28 | 1,86% | 61.319,00 |
| 20.01.2026 | 4,27 | 4,27 | 4,20 | 4,20 | -1,78% | 39.678,00 |
| 19.01.2026 | 4,30 | 4,33 | 4,23 | 4,28 | -1,90% | 112.134,00 |
| 15.01.2026 | 4,33 | 4,37 | 4,33 | 4,36 | 1,14% | 11.041,00 |
| 14.01.2026 | 4,37 | 4,43 | 4,31 | 4,31 | -0,78% | 95.144,00 |
| 13.01.2026 | 4,34 | 4,37 | 4,32 | 4,34 | -1,74% | 2.198,00 |
| 12.01.2026 | 4,43 | 4,43 | 4,40 | 4,42 | 1,54% | 13.885,00 |
| 09.01.2026 | 4,39 | 4,39 | 4,31 | 4,35 | 0,39% | 58.513,00 |
| 08.01.2026 | 4,18 | 4,34 | 4,18 | 4,34 | 3,19% | 139.795,00 |
| 07.01.2026 | 4,29 | 4,31 | 4,15 | 4,20 | -1,13% | 140.761,00 |
| 06.01.2026 | 4,16 | 4,27 | 4,16 | 4,25 | 1,85% | 66.364,00 |
| 05.01.2026 | 4,18 | 4,20 | 4,12 | 4,17 | -0,17% | 98.007,00 |
| 02.01.2026 | 4,22 | 4,23 | 4,17 | 4,18 | -0,48% | 35.587,00 |
| 30.12.2025 | 4,19 | 4,22 | 4,15 | 4,20 | 0,43% | 74.723,00 |
| 29.12.2025 | 4,15 | 4,19 | 4,11 | 4,18 | -0,21% | 198.538,00 |
| 23.12.2025 | 4,20 | 4,21 | 4,16 | 4,19 | -0,29% | 70.620,00 |
| 22.12.2025 | 4,21 | 4,21 | 4,13 | 4,20 | 0,33% | 144.956,00 |
| 19.12.2025 | 4,13 | 4,20 | 4,13 | 4,19 | 0,10% | 79.703,00 |
| 18.12.2025 | 4,18 | 4,20 | 4,18 | 4,19 | -1,44% | 1.173,00 |
| 16.12.2025 | 4,25 | 4,27 | 4,21 | 4,25 | 0,33% | 19.935,00 |
| 15.12.2025 | 4,40 | 4,44 | 4,19 | 4,23 | -4,12% | 206.243,00 |
| 12.12.2025 | 4,47 | 4,50 | 4,38 | 4,41 | -0,56% | 121.944,00 |
| 11.12.2025 | 4,53 | 4,53 | 4,44 | 4,44 | -2,25% | 65.017,00 |
| 10.12.2025 | 4,62 | 4,63 | 4,51 | 4,54 | -1,65% | 74.453,00 |
| 09.12.2025 | 4,58 | 4,63 | 4,55 | 4,62 | 0,70% | 57.629,00 |
| 08.12.2025 | 4,66 | 4,66 | 4,57 | 4,59 | -1,19% | 84.900,00 |
| 05.12.2025 | 4,60 | 4,67 | 4,57 | 4,64 | 1,75% | 67.573,00 |
| 04.12.2025 | 4,53 | 4,64 | 4,53 | 4,56 | 0,71% | 76.349,00 |
| 03.12.2025 | 4,55 | 4,56 | 4,51 | 4,53 | 1,73% | 34.434,00 |
| 02.12.2025 | 4,46 | 4,53 | 4,43 | 4,45 | -0,56% | 45.153,00 |
| 01.12.2025 | 4,47 | 4,51 | 4,41 | 4,48 | -0,95% | 312.501,00 |
| 28.11.2025 | 4,53 | 4,56 | 4,49 | 4,52 | 0,04% | 128.881,00 |
| 27.11.2025 | 4,50 | 4,55 | 4,42 | 4,52 | 0,31% | 170.225,00 |
| 26.11.2025 | 4,35 | 4,51 | 4,33 | 4,50 | 5,80% | 181.545,00 |
| 25.11.2025 | 4,18 | 4,27 | 4,14 | 4,26 | 2,65% | 98.981,00 |
| 24.11.2025 | 4,05 | 4,17 | 4,05 | 4,15 | 1,99% | 241.490,00 |
| 21.11.2025 | 3,98 | 4,08 | 3,96 | 4,07 | 0,64% | 74.375,00 |
| 20.11.2025 | 4,01 | 4,07 | 4,00 | 4,04 | 0,72% | 125.353,00 |
| 19.11.2025 | 3,96 | 4,01 | 3,91 | 4,01 | 1,26% | 73.575,00 |
| 18.11.2025 | 3,94 | 3,98 | 3,90 | 3,96 | -0,48% | 203.247,00 |
| 17.11.2025 | 4,04 | 4,08 | 3,96 | 3,98 | -1,56% | 156.797,00 |
| 14.11.2025 | 4,02 | 4,09 | 3,98 | 4,04 | -0,17% | 129.445,00 |
| 13.11.2025 | 4,24 | 4,25 | 3,92 | 4,05 | -4,28% | 486.239,00 |