4,492€
-2,60%
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
Ask:
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 4,63 | 4,68 | 4,46 | 4,52 | -2,27% | 28.450,00 |
| 24.04.2024 | 4,74 | 4,76 | 4,59 | 4,63 | -2,57% | 47.312,00 |
| 23.04.2024 | 4,61 | 4,75 | 4,57 | 4,75 | 3,22% | 55.384,00 |
| 22.04.2024 | 4,59 | 4,66 | 4,50 | 4,60 | 0,68% | 15.540,00 |
| 19.04.2024 | 4,47 | 4,63 | 4,45 | 4,57 | 0,84% | 26.548,00 |
| 18.04.2024 | 4,49 | 4,57 | 4,43 | 4,53 | 0,91% | 38.650,00 |
| 17.04.2024 | 4,51 | 4,54 | 4,46 | 4,49 | -0,36% | 45.336,00 |
| 16.04.2024 | 4,72 | 4,72 | 4,50 | 4,51 | -5,26% | 131.458,00 |
| 15.04.2024 | 4,92 | 4,92 | 4,73 | 4,76 | -2,50% | 68.050,00 |
| 12.04.2024 | 5,05 | 5,07 | 4,86 | 4,88 | -3,29% | 27.486,00 |
| 11.04.2024 | 5,04 | 5,08 | 4,87 | 5,05 | 0,10% | 52.400,00 |
| 10.04.2024 | 4,98 | 5,14 | 4,98 | 5,04 | 0,84% | 58.398,00 |
| 09.04.2024 | 4,85 | 5,03 | 4,84 | 5,00 | 2,97% | 60.091,00 |
| 08.04.2024 | 4,69 | 4,88 | 4,69 | 4,85 | 2,51% | 22.602,00 |
| 05.04.2024 | 4,82 | 4,88 | 4,69 | 4,74 | -1,84% | 45.987,00 |
| 04.04.2024 | 4,81 | 4,93 | 4,72 | 4,82 | 0,17% | 48.210,00 |
| 03.04.2024 | 4,69 | 4,83 | 4,67 | 4,82 | 2,58% | 73.990,00 |
| 02.04.2024 | 4,93 | 4,98 | 4,63 | 4,70 | -4,61% | 80.899,00 |
| 28.03.2024 | 4,96 | 5,02 | 4,84 | 4,92 | -0,49% | 71.191,00 |
| 27.03.2024 | 4,68 | 4,97 | 4,65 | 4,95 | 6,25% | 68.691,00 |
| 26.03.2024 | 4,50 | 4,72 | 4,49 | 4,66 | 3,88% | 49.078,00 |
| 25.03.2024 | 4,39 | 4,58 | 4,34 | 4,48 | 2,07% | 31.271,00 |
| 22.03.2024 | 4,28 | 4,49 | 4,25 | 4,39 | 2,88% | 63.070,00 |
| 21.03.2024 | 4,13 | 4,34 | 4,13 | 4,27 | 4,33% | 69.190,00 |
| 20.03.2024 | 4,15 | 4,20 | 4,04 | 4,09 | -1,92% | 64.544,00 |
| 19.03.2024 | 4,33 | 4,38 | 4,14 | 4,17 | -4,23% | 71.999,00 |
| 18.03.2024 | 4,50 | 4,58 | 4,29 | 4,35 | -3,57% | 61.902,00 |
| 15.03.2024 | 4,39 | 4,54 | 4,37 | 4,52 | 3,04% | 67.929,00 |
| 14.03.2024 | 4,44 | 4,51 | 4,36 | 4,38 | -0,90% | 46.747,00 |
| 13.03.2024 | 4,43 | 4,52 | 4,42 | 4,42 | -0,07% | 45.298,00 |
| 12.03.2024 | 4,31 | 4,48 | 4,27 | 4,43 | 2,79% | 45.400,00 |
| 11.03.2024 | 4,43 | 4,43 | 4,16 | 4,31 | -2,60% | 47.640,00 |
| 08.03.2024 | 4,56 | 4,59 | 4,31 | 4,42 | -2,75% | 61.324,00 |
| 07.03.2024 | 4,21 | 4,73 | 4,03 | 4,55 | 5,99% | 194.802,00 |
| 06.03.2024 | 3,80 | 4,33 | 3,78 | 4,29 | 13,23% | 86.309,00 |
| 05.03.2024 | 3,77 | 3,86 | 3,77 | 3,79 | -0,53% | 24.784,00 |
| 04.03.2024 | 3,83 | 3,83 | 3,74 | 3,81 | -0,91% | 39.792,00 |
| 01.03.2024 | 3,89 | 3,89 | 3,79 | 3,84 | -0,39% | 113.955,00 |
| 29.02.2024 | 3,75 | 3,86 | 3,75 | 3,86 | 2,80% | 138.810,00 |
| 28.02.2024 | 3,82 | 3,82 | 3,71 | 3,75 | -2,34% | 88.111,00 |
| 27.02.2024 | 3,75 | 3,84 | 3,72 | 3,84 | 1,88% | 47.339,00 |
| 26.02.2024 | 3,87 | 3,93 | 3,72 | 3,77 | -2,96% | 102.659,00 |
| 23.02.2024 | 3,78 | 3,92 | 3,74 | 3,89 | 1,91% | 103.743,00 |
| 22.02.2024 | 3,77 | 3,85 | 3,72 | 3,81 | 1,17% | 78.025,00 |
| 21.02.2024 | 3,83 | 3,84 | 3,67 | 3,77 | -1,08% | 84.496,00 |
| 20.02.2024 | 3,81 | 3,84 | 3,68 | 3,81 | -0,29% | 104.719,00 |
| 19.02.2024 | 3,78 | 3,85 | 3,68 | 3,82 | 1,22% | 130.365,00 |
| 16.02.2024 | 3,87 | 3,93 | 3,66 | 3,78 | -1,95% | 150.271,00 |
| 15.02.2024 | 4,32 | 4,36 | 3,81 | 3,85 | -11,45% | 322.990,00 |
| 14.02.2024 | 4,52 | 4,57 | 4,27 | 4,35 | -3,83% | 98.820,00 |
| 13.02.2024 | 4,62 | 4,63 | 4,52 | 4,52 | -2,23% | 52.275,00 |
| 12.02.2024 | 4,49 | 4,70 | 4,42 | 4,62 | 2,69% | 103.494,00 |
| 09.02.2024 | 4,68 | 4,68 | 4,45 | 4,50 | -3,80% | 95.887,00 |
| 08.02.2024 | 4,66 | 4,76 | 4,46 | 4,68 | 0,04% | 190.802,00 |
| 07.02.2024 | 4,98 | 5,03 | 4,61 | 4,68 | -6,04% | 150.231,00 |
| 06.02.2024 | 5,31 | 5,31 | 4,92 | 4,98 | -6,78% | 110.826,00 |
| 05.02.2024 | 5,49 | 5,61 | 5,28 | 5,34 | -2,87% | 99.649,00 |
| 02.02.2024 | 5,53 | 5,59 | 5,45 | 5,50 | -0,36% | 41.097,00 |
| 01.02.2024 | 5,61 | 5,61 | 5,47 | 5,52 | -1,16% | 125.136,00 |
| 31.01.2024 | 5,68 | 5,74 | 5,58 | 5,59 | -1,67% | 170.967,00 |
| 30.01.2024 | 5,70 | 5,73 | 5,65 | 5,68 | -0,44% | 4.770,00 |
| 29.01.2024 | 5,66 | 5,71 | 5,57 | 5,71 | 0,21% | 26.035,00 |
| 26.01.2024 | 5,66 | 5,69 | 5,56 | 5,69 | 0,85% | 45.974,00 |
| 25.01.2024 | 5,77 | 5,81 | 5,64 | 5,65 | -2,17% | 59.916,00 |
| 24.01.2024 | 5,90 | 5,94 | 5,71 | 5,77 | -2,00% | 27.887,00 |
| 23.01.2024 | 5,75 | 5,92 | 5,75 | 5,89 | 2,36% | 30.381,00 |
| 22.01.2024 | 5,60 | 5,76 | 5,60 | 5,75 | 2,90% | 45.344,00 |
| 19.01.2024 | 5,61 | 5,65 | 5,53 | 5,59 | -0,80% | 19.054,00 |
| 18.01.2024 | 5,57 | 5,64 | 5,50 | 5,64 | 1,11% | 38.480,00 |
| 17.01.2024 | 5,60 | 5,62 | 5,49 | 5,57 | -0,96% | 94.850,00 |
| 16.01.2024 | 5,77 | 5,77 | 5,61 | 5,63 | -2,44% | 49.685,00 |
| 15.01.2024 | 5,91 | 5,95 | 5,76 | 5,77 | -2,57% | 41.718,00 |
| 12.01.2024 | 5,94 | 6,00 | 5,87 | 5,92 | 0,08% | 29.055,00 |
| 11.01.2024 | 6,06 | 6,06 | 5,88 | 5,92 | -2,12% | 38.142,00 |
| 10.01.2024 | 6,12 | 6,13 | 6,01 | 6,04 | -1,18% | 25.720,00 |
| 09.01.2024 | 6,12 | 6,21 | 6,04 | 6,12 | -0,33% | 28.502,00 |
| 08.01.2024 | 6,03 | 6,16 | 5,91 | 6,14 | 2,08% | 45.430,00 |
| 05.01.2024 | 6,06 | 6,12 | 5,93 | 6,01 | -1,39% | 51.827,00 |
| 04.01.2024 | 6,07 | 6,17 | 6,05 | 6,10 | 0,36% | 7.590,00 |
| 03.01.2024 | 6,13 | 6,17 | 6,06 | 6,07 | -1,01% | 25.645,00 |
| 02.01.2024 | 6,20 | 6,24 | 6,04 | 6,14 | -0,32% | 35.286,00 |
| 29.12.2023 | 6,16 | 6,21 | 6,12 | 6,16 | -0,05% | 21.050,00 |
| 28.12.2023 | 6,22 | 6,25 | 6,15 | 6,16 | -0,52% | 30.848,00 |
| 27.12.2023 | 6,24 | 6,29 | 6,19 | 6,19 | -0,45% | 78.110,00 |
| 22.12.2023 | 6,22 | 6,29 | 6,17 | 6,22 | 0,08% | 29.950,00 |
| 21.12.2023 | 6,25 | 6,30 | 6,14 | 6,21 | -0,72% | 8.268,00 |
| 20.12.2023 | 6,36 | 6,49 | 6,26 | 6,26 | -1,32% | 10.752,00 |
| 19.12.2023 | 6,36 | 6,39 | 6,30 | 6,34 | 0,27% | 71.149,00 |
| 18.12.2023 | 6,28 | 6,44 | 6,19 | 6,33 | 1,07% | 42.040,00 |
| 15.12.2023 | 6,23 | 6,42 | 6,22 | 6,26 | 0,66% | 51.499,00 |
| 14.12.2023 | 5,88 | 6,32 | 5,88 | 6,22 | 6,04% | 99.716,00 |
| 13.12.2023 | 5,85 | 5,94 | 5,81 | 5,86 | 0,39% | 18.975,00 |
| 12.12.2023 | 5,91 | 5,91 | 5,81 | 5,84 | -1,02% | 40.450,00 |
| 11.12.2023 | 5,84 | 5,91 | 5,80 | 5,90 | 1,29% | 38.900,00 |
| 08.12.2023 | 5,82 | 5,99 | 5,78 | 5,83 | 0,17% | 36.477,00 |
| 07.12.2023 | 5,81 | 5,85 | 5,71 | 5,82 | -0,31% | 19.929,00 |
| 06.12.2023 | 5,82 | 5,87 | 5,74 | 5,83 | 0,83% | 80.201,00 |
| 05.12.2023 | 5,73 | 5,83 | 5,68 | 5,79 | 0,56% | 16.160,00 |
| 04.12.2023 | 5,72 | 5,79 | 5,57 | 5,75 | 0,58% | 66.706,00 |
| 01.12.2023 | 5,69 | 5,81 | 5,59 | 5,72 | 0,30% | 35.091,00 |