3,259€
0,03%
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
Ask:
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,34 | 3,38 | 3,23 | 3,27 | -2,04% | 16.467,00 |
| 04.05.2026 | 3,26 | 3,41 | 3,25 | 3,34 | 2,71% | 42.442,00 |
| 30.04.2026 | 3,18 | 3,25 | 3,13 | 3,25 | 1,44% | 23.071,00 |
| 29.04.2026 | 3,28 | 3,29 | 3,17 | 3,20 | -2,08% | 14.725,00 |
| 28.04.2026 | 3,15 | 3,29 | 3,15 | 3,27 | 3,87% | 35.372,00 |
| 27.04.2026 | 3,16 | 3,19 | 3,11 | 3,15 | -0,38% | 19.191,00 |
| 24.04.2026 | 3,17 | 3,22 | 3,11 | 3,16 | 0,25% | 34.673,00 |
| 23.04.2026 | 3,21 | 3,25 | 3,12 | 3,15 | -2,77% | 53.916,00 |
| 22.04.2026 | 3,31 | 3,35 | 3,22 | 3,24 | -1,70% | 15.045,00 |
| 21.04.2026 | 3,39 | 3,42 | 3,30 | 3,30 | -2,25% | 40.277,00 |
| 20.04.2026 | 3,37 | 3,44 | 3,34 | 3,38 | -1,06% | 37.854,00 |
| 17.04.2026 | 3,46 | 3,51 | 3,36 | 3,41 | -1,22% | 46.691,00 |
| 16.04.2026 | 3,26 | 3,48 | 3,24 | 3,45 | 6,67% | 85.430,00 |
| 15.04.2026 | 3,18 | 3,27 | 3,18 | 3,24 | 1,89% | 45.535,00 |
| 14.04.2026 | 3,12 | 3,24 | 3,11 | 3,18 | 1,66% | 31.338,00 |
| 13.04.2026 | 3,14 | 3,17 | 3,05 | 3,13 | -1,33% | 44.169,00 |
| 10.04.2026 | 3,15 | 3,19 | 3,07 | 3,17 | 0,51% | 44.344,00 |
| 09.04.2026 | 3,13 | 3,16 | 3,09 | 3,15 | 0,38% | 18.856,00 |
| 08.04.2026 | 3,11 | 3,22 | 3,09 | 3,14 | 2,68% | 44.594,00 |
| 07.04.2026 | 3,01 | 3,09 | 2,96 | 3,06 | 1,59% | 37.102,00 |
| 02.04.2026 | 3,05 | 3,09 | 2,96 | 3,01 | -2,71% | 24.468,00 |
| 01.04.2026 | 3,00 | 3,11 | 3,00 | 3,09 | 3,17% | 35.871,00 |
| 31.03.2026 | 2,87 | 3,00 | 2,84 | 3,00 | 5,08% | 94.359,00 |
| 30.03.2026 | 2,90 | 2,92 | 2,82 | 2,85 | -1,59% | 99.553,00 |
| 27.03.2026 | 3,01 | 3,04 | 2,90 | 2,90 | -3,46% | 36.881,00 |
| 26.03.2026 | 2,93 | 3,06 | 2,88 | 3,00 | 1,83% | 40.931,00 |
| 25.03.2026 | 3,10 | 3,10 | 2,92 | 2,95 | -4,65% | 62.663,00 |
| 24.03.2026 | 2,98 | 3,11 | 2,97 | 3,09 | 2,86% | 46.227,00 |
| 23.03.2026 | 2,80 | 3,06 | 2,74 | 3,01 | 7,51% | 107.065,00 |
| 20.03.2026 | 2,82 | 2,92 | 2,79 | 2,80 | -1,20% | 29.857,00 |
| 19.03.2026 | 2,94 | 2,97 | 2,80 | 2,83 | -4,00% | 66.396,00 |
| 18.03.2026 | 2,78 | 3,02 | 2,77 | 2,95 | 6,73% | 127.219,00 |
| 17.03.2026 | 2,79 | 2,81 | 2,71 | 2,76 | -1,43% | 93.321,00 |
| 16.03.2026 | 2,80 | 2,86 | 2,75 | 2,80 | 1,96% | 35.451,00 |
| 13.03.2026 | 2,88 | 2,90 | 2,75 | 2,75 | -4,51% | 47.103,00 |
| 12.03.2026 | 2,85 | 2,91 | 2,78 | 2,88 | -0,07% | 129.930,00 |
| 11.03.2026 | 3,01 | 3,04 | 2,87 | 2,88 | -5,45% | 123.596,00 |
| 10.03.2026 | 2,90 | 3,09 | 2,90 | 3,05 | 5,10% | 80.033,00 |
| 09.03.2026 | 2,95 | 3,00 | 2,84 | 2,90 | -3,33% | 159.967,00 |
| 06.03.2026 | 3,08 | 3,11 | 2,97 | 3,00 | -1,64% | 180.756,00 |
| 05.03.2026 | 3,25 | 3,29 | 2,98 | 3,05 | -7,18% | 218.822,00 |
| 04.03.2026 | 3,27 | 3,29 | 3,18 | 3,29 | -0,18% | 149.160,00 |
| 03.03.2026 | 3,45 | 3,47 | 3,21 | 3,29 | -5,07% | 157.319,00 |
| 02.03.2026 | 3,51 | 3,58 | 3,43 | 3,47 | -3,02% | 74.367,00 |
| 27.02.2026 | 3,53 | 3,64 | 3,49 | 3,58 | 0,45% | 79.244,00 |
| 26.02.2026 | 3,62 | 3,65 | 3,52 | 3,56 | -1,71% | 98.081,00 |
| 25.02.2026 | 3,65 | 3,68 | 3,59 | 3,62 | -0,88% | 49.757,00 |
| 24.02.2026 | 3,65 | 3,67 | 3,60 | 3,65 | -0,11% | 85.384,00 |
| 23.02.2026 | 3,72 | 3,73 | 3,64 | 3,66 | -1,56% | 61.815,00 |
| 20.02.2026 | 3,70 | 3,75 | 3,66 | 3,72 | 0,76% | 36.027,00 |
| 19.02.2026 | 3,73 | 3,75 | 3,67 | 3,69 | -1,07% | 54.046,00 |
| 18.02.2026 | 3,81 | 3,81 | 3,70 | 3,73 | -1,32% | 59.352,00 |
| 17.02.2026 | 3,77 | 3,90 | 3,71 | 3,78 | 0,21% | 72.020,00 |
| 16.02.2026 | 3,68 | 3,81 | 3,66 | 3,77 | 3,29% | 127.312,00 |
| 13.02.2026 | 4,08 | 4,13 | 3,60 | 3,65 | -10,19% | 355.594,00 |
| 12.02.2026 | 4,18 | 4,24 | 4,06 | 4,06 | -2,50% | 27.197,00 |
| 11.02.2026 | 4,21 | 4,27 | 4,16 | 4,17 | -1,09% | 16.609,00 |
| 10.02.2026 | 4,18 | 4,28 | 4,17 | 4,21 | 1,06% | 23.263,00 |
| 09.02.2026 | 4,25 | 4,26 | 4,16 | 4,17 | -1,56% | 11.454,00 |
| 06.02.2026 | 4,21 | 4,27 | 4,15 | 4,24 | 0,91% | 41.751,00 |
| 05.02.2026 | 4,24 | 4,26 | 4,15 | 4,20 | -1,08% | 13.021,00 |
| 04.02.2026 | 4,18 | 4,26 | 4,15 | 4,24 | 1,39% | 16.128,00 |
| 03.02.2026 | 4,25 | 4,27 | 4,14 | 4,19 | -1,55% | 29.660,00 |
| 02.02.2026 | 4,14 | 4,29 | 4,09 | 4,25 | 2,11% | 45.102,00 |
| 30.01.2026 | 4,19 | 4,21 | 4,16 | 4,16 | -0,57% | 45.882,00 |
| 29.01.2026 | 4,20 | 4,23 | 4,14 | 4,19 | -0,24% | 21.005,00 |
| 28.01.2026 | 4,18 | 4,21 | 4,16 | 4,20 | 0,53% | 24.474,00 |
| 27.01.2026 | 4,26 | 4,27 | 4,16 | 4,18 | -1,69% | 18.923,00 |
| 26.01.2026 | 4,22 | 4,26 | 4,20 | 4,25 | 0,33% | 8.143,00 |
| 23.01.2026 | 4,26 | 4,28 | 4,18 | 4,23 | -0,24% | 30.694,00 |
| 22.01.2026 | 4,24 | 4,36 | 4,23 | 4,24 | 1,34% | 43.227,00 |
| 21.01.2026 | 4,18 | 4,31 | 4,15 | 4,19 | 0,10% | 25.019,00 |
| 20.01.2026 | 4,27 | 4,28 | 4,16 | 4,18 | -2,11% | 32.518,00 |
| 19.01.2026 | 4,30 | 4,36 | 4,22 | 4,27 | -2,02% | 46.337,00 |
| 16.01.2026 | 4,40 | 4,42 | 4,33 | 4,36 | -0,73% | 21.661,00 |
| 15.01.2026 | 4,36 | 4,43 | 4,34 | 4,39 | 0,50% | 20.671,00 |
| 14.01.2026 | 4,39 | 4,41 | 4,28 | 4,37 | -0,32% | 33.118,00 |
| 13.01.2026 | 4,34 | 4,44 | 4,34 | 4,39 | 1,06% | 59.287,00 |
| 12.01.2026 | 4,42 | 4,43 | 4,31 | 4,34 | -2,03% | 36.224,00 |
| 09.01.2026 | 4,35 | 4,43 | 4,31 | 4,43 | 1,75% | 62.776,00 |
| 08.01.2026 | 4,17 | 4,38 | 4,16 | 4,35 | 4,41% | 73.327,00 |
| 07.01.2026 | 4,28 | 4,30 | 4,14 | 4,17 | -2,16% | 99.300,00 |
| 06.01.2026 | 4,17 | 4,28 | 4,17 | 4,26 | 2,11% | 19.282,00 |
| 05.01.2026 | 4,17 | 4,19 | 4,11 | 4,17 | 0,82% | 52.012,00 |
| 02.01.2026 | 4,22 | 4,25 | 4,13 | 4,14 | -1,83% | 47.898,00 |
| 30.12.2025 | 4,19 | 4,23 | 4,16 | 4,22 | 0,69% | 18.643,00 |
| 29.12.2025 | 4,15 | 4,21 | 4,11 | 4,19 | 0,77% | 44.243,00 |
| 23.12.2025 | 4,19 | 4,21 | 4,15 | 4,16 | -0,95% | 26.172,00 |
| 22.12.2025 | 4,21 | 4,22 | 4,13 | 4,20 | -0,76% | 29.908,00 |
| 19.12.2025 | 4,14 | 4,25 | 4,13 | 4,23 | 2,17% | 30.157,00 |
| 18.12.2025 | 4,20 | 4,20 | 4,11 | 4,14 | -1,24% | 73.478,00 |
| 17.12.2025 | 4,23 | 4,24 | 4,17 | 4,19 | -0,90% | 24.133,00 |
| 16.12.2025 | 4,23 | 4,27 | 4,18 | 4,23 | -0,56% | 41.708,00 |
| 15.12.2025 | 4,41 | 4,42 | 4,18 | 4,25 | -3,41% | 98.472,00 |
| 12.12.2025 | 4,48 | 4,50 | 4,38 | 4,40 | -1,74% | 42.341,00 |
| 11.12.2025 | 4,52 | 4,55 | 4,41 | 4,48 | -1,50% | 35.577,00 |
| 10.12.2025 | 4,60 | 4,63 | 4,51 | 4,55 | -1,17% | 35.522,00 |
| 09.12.2025 | 4,59 | 4,63 | 4,56 | 4,60 | 0,57% | 29.886,00 |
| 08.12.2025 | 4,62 | 4,64 | 4,57 | 4,58 | -1,08% | 20.153,00 |
| 05.12.2025 | 4,61 | 4,68 | 4,57 | 4,63 | 0,52% | 25.624,00 |