Börse:
9,003€
3,00%
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
8,910€
Ask:
9,095€
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 8,89 | 9,12 | 8,84 | 8,99 | 2,69% | - |
| 05.03.2021 | 8,80 | 8,90 | 8,57 | 8,75 | -0,62% | 721.667,00 |
| 04.03.2021 | 8,96 | 9,10 | 8,74 | 8,81 | -3,61% | 459.729,00 |
| 03.03.2021 | 8,96 | 9,26 | 8,92 | 9,14 | 2,70% | 379.225,00 |
| 02.03.2021 | 9,00 | 9,10 | 8,85 | 8,90 | -0,67% | 412.848,00 |
| 01.03.2021 | 9,06 | 9,42 | 8,95 | 8,96 | -0,83% | 766.215,00 |
| 26.02.2021 | 8,80 | 9,16 | 8,70 | 9,03 | -0,50% | 929.058,00 |
| 25.02.2021 | 9,00 | 9,25 | 8,89 | 9,08 | 0,67% | 1.141.021,00 |
| 24.02.2021 | 8,10 | 9,02 | 8,10 | 9,02 | 11,37% | 1.113.189,00 |
| 23.02.2021 | 8,25 | 8,38 | 8,02 | 8,10 | -2,53% | 613.963,00 |
| 22.02.2021 | 8,15 | 8,33 | 8,05 | 8,31 | 1,47% | 446.880,00 |
| 19.02.2021 | 8,00 | 8,22 | 7,94 | 8,19 | 2,18% | 447.543,00 |
| 18.02.2021 | 8,11 | 8,21 | 8,01 | 8,01 | -1,84% | 488.550,00 |
| 17.02.2021 | 8,15 | 8,21 | 8,07 | 8,16 | -0,49% | 748.731,00 |
| 16.02.2021 | 8,28 | 8,34 | 8,13 | 8,20 | -1,20% | 294.772,00 |
| 15.02.2021 | 8,17 | 8,37 | 8,17 | 8,30 | 2,34% | 392.862,00 |
| 12.02.2021 | 8,12 | 8,14 | 7,99 | 8,11 | -0,31% | 410.651,00 |
| 11.02.2021 | 8,18 | 8,19 | 8,01 | 8,14 | -0,43% | 542.590,00 |
| 10.02.2021 | 8,28 | 8,33 | 8,12 | 8,17 | -0,43% | 468.665,00 |
| 09.02.2021 | 8,26 | 8,29 | 8,16 | 8,21 | -1,14% | 405.202,00 |
| 08.02.2021 | 8,44 | 8,46 | 8,30 | 8,30 | -0,78% | 425.690,00 |
| 05.02.2021 | 8,51 | 8,58 | 8,34 | 8,37 | -1,88% | 365.532,00 |
| 04.02.2021 | 8,39 | 8,56 | 8,20 | 8,53 | 2,34% | 611.986,00 |
| 03.02.2021 | 8,48 | 8,60 | 8,27 | 8,33 | -0,48% | 283.635,00 |
| 02.02.2021 | 8,20 | 8,37 | 8,17 | 8,37 | 3,27% | 440.742,00 |
| 01.02.2021 | 8,19 | 8,20 | 8,08 | 8,11 | -0,18% | 293.928,00 |
| 29.01.2021 | 8,22 | 8,29 | 8,08 | 8,12 | -1,52% | 431.581,00 |
| 28.01.2021 | 8,02 | 8,27 | 7,73 | 8,25 | 2,55% | 726.734,00 |
| 27.01.2021 | 8,36 | 8,38 | 7,93 | 8,04 | -4,57% | 896.598,00 |
| 26.01.2021 | 8,32 | 8,49 | 8,25 | 8,43 | 1,87% | 414.864,00 |
| 25.01.2021 | 8,71 | 8,71 | 8,22 | 8,27 | -4,23% | 736.919,00 |
| 22.01.2021 | 8,90 | 8,92 | 8,63 | 8,64 | -4,00% | 567.728,00 |
| 21.01.2021 | 9,04 | 9,15 | 8,98 | 9,00 | -0,28% | 323.416,00 |
| 20.01.2021 | 9,15 | 9,29 | 8,96 | 9,02 | -0,99% | 571.098,00 |
| 19.01.2021 | 9,17 | 9,26 | 9,07 | 9,11 | -0,22% | 446.651,00 |
| 18.01.2021 | 8,82 | 9,16 | 8,79 | 9,13 | 2,47% | 368.592,00 |
| 15.01.2021 | 8,94 | 9,16 | 8,80 | 8,91 | -0,89% | 641.868,00 |
| 14.01.2021 | 9,16 | 9,21 | 8,94 | 8,99 | -1,26% | 385.196,00 |
| 13.01.2021 | 9,24 | 9,25 | 9,08 | 9,11 | -1,57% | 202.868,00 |
| 12.01.2021 | 9,16 | 9,31 | 9,12 | 9,25 | 1,65% | 343.249,00 |
| 11.01.2021 | 9,20 | 9,39 | 9,07 | 9,10 | -1,57% | 490.023,00 |
| 08.01.2021 | 9,40 | 9,71 | 9,20 | 9,25 | -1,33% | 811.156,00 |
| 07.01.2021 | 9,23 | 9,44 | 9,04 | 9,37 | 1,96% | 719.256,00 |
| 06.01.2021 | 8,94 | 9,23 | 8,85 | 9,19 | 4,37% | 835.832,00 |
| 05.01.2021 | 8,65 | 8,97 | 8,58 | 8,81 | 1,44% | 460.270,00 |
| 04.01.2021 | 8,83 | 8,98 | 8,63 | 8,68 | -1,31% | 633.147,00 |
| 30.12.2020 | 8,93 | 9,04 | 8,80 | 8,80 | -1,79% | 296.750,00 |
| 29.12.2020 | 9,01 | 9,20 | 8,91 | 8,96 | 0,06% | 589.115,00 |
| 28.12.2020 | 9,32 | 9,41 | 8,95 | 8,95 | -2,13% | 364.436,00 |
| 23.12.2020 | 8,89 | 9,18 | 8,88 | 9,15 | 3,57% | 595.598,00 |
| 22.12.2020 | 8,73 | 9,04 | 8,73 | 8,83 | 1,38% | 391.892,00 |
| 21.12.2020 | 8,50 | 8,76 | 8,36 | 8,71 | -2,35% | 937.175,00 |
| 18.12.2020 | 8,97 | 9,16 | 8,92 | 8,92 | -2,57% | 702.179,00 |
| 17.12.2020 | 9,06 | 9,25 | 9,06 | 9,16 | 1,50% | 599.263,00 |
| 16.12.2020 | 9,20 | 9,32 | 8,99 | 9,02 | -1,10% | 712.963,00 |
| 15.12.2020 | 8,82 | 9,16 | 8,75 | 9,12 | 4,05% | 998.494,00 |
| 14.12.2020 | 8,32 | 8,92 | 8,31 | 8,77 | 0,06% | 1.247.010,00 |
| 11.12.2020 | 8,84 | 9,04 | 8,49 | 8,76 | -1,90% | 1.757.040,00 |
| 10.12.2020 | 9,26 | 9,32 | 8,60 | 8,93 | -3,56% | 1.611.302,00 |
| 09.12.2020 | 9,20 | 9,42 | 9,17 | 9,26 | 0,49% | 646.551,00 |
| 08.12.2020 | 9,16 | 9,31 | 9,16 | 9,22 | 0,05% | 906.108,00 |
| 07.12.2020 | 9,13 | 9,25 | 9,07 | 9,21 | 0,44% | 858.144,00 |
| 04.12.2020 | 8,97 | 9,26 | 8,96 | 9,17 | 1,66% | 584.110,00 |
| 03.12.2020 | 8,91 | 9,03 | 8,80 | 9,02 | 1,35% | 624.634,00 |
| 02.12.2020 | 8,92 | 8,92 | 8,67 | 8,90 | -0,73% | 836.640,00 |
| 01.12.2020 | 8,40 | 8,97 | 8,33 | 8,97 | 7,24% | 1.469.378,00 |
| 30.11.2020 | 8,45 | 8,55 | 8,25 | 8,36 | -1,07% | 1.318.719,00 |
| 27.11.2020 | 8,21 | 8,47 | 8,20 | 8,45 | 2,42% | 638.956,00 |
| 26.11.2020 | 8,28 | 8,32 | 8,19 | 8,25 | -0,66% | 391.505,00 |
| 25.11.2020 | 8,39 | 8,66 | 8,20 | 8,31 | 0,48% | 1.318.730,00 |
| 24.11.2020 | 8,00 | 8,29 | 7,98 | 8,27 | 3,90% | 1.286.424,00 |
| 23.11.2020 | 7,89 | 8,05 | 7,85 | 7,96 | 1,47% | 942.030,00 |
| 20.11.2020 | 7,83 | 7,90 | 7,78 | 7,84 | -0,13% | 695.761,00 |
| 19.11.2020 | 7,80 | 7,89 | 7,72 | 7,85 | -0,88% | 779.915,00 |
| 18.11.2020 | 7,91 | 7,92 | 7,63 | 7,92 | 0,89% | 896.931,00 |
| 17.11.2020 | 7,93 | 8,01 | 7,68 | 7,85 | -1,13% | 1.159.037,00 |
| 16.11.2020 | 7,36 | 8,11 | 7,36 | 7,94 | 8,92% | 2.698.062,00 |
| 13.11.2020 | 7,25 | 7,37 | 7,19 | 7,29 | -0,41% | 1.142.114,00 |
| 12.11.2020 | 6,88 | 7,37 | 6,81 | 7,32 | 0,83% | 1.790.550,00 |
| 11.11.2020 | 7,14 | 7,44 | 7,08 | 7,26 | 2,91% | 1.958.555,00 |
| 10.11.2020 | 6,40 | 7,09 | 6,36 | 7,06 | 7,71% | 1.990.878,00 |
| 09.11.2020 | 5,82 | 6,66 | 5,74 | 6,55 | 15,01% | 2.342.443,00 |
| 06.11.2020 | 5,86 | 5,92 | 5,67 | 5,70 | -2,98% | 292.331,00 |
| 05.11.2020 | 5,72 | 5,89 | 5,66 | 5,87 | 3,44% | 793.051,00 |
| 04.11.2020 | 5,50 | 5,80 | 5,46 | 5,68 | 2,07% | 886.672,00 |
| 03.11.2020 | 5,69 | 5,90 | 5,51 | 5,56 | 2,11% | 1.249.563,00 |
| 02.11.2020 | 5,30 | 5,50 | 5,27 | 5,45 | 4,01% | 480.424,00 |
| 30.10.2020 | 5,19 | 5,25 | 5,11 | 5,24 | -0,29% | 536.523,00 |
| 29.10.2020 | 5,15 | 5,34 | 5,11 | 5,25 | 1,16% | 945.600,00 |
| 28.10.2020 | 5,37 | 5,37 | 5,11 | 5,19 | -3,89% | 1.120.219,00 |
| 27.10.2020 | 5,53 | 5,54 | 5,40 | 5,40 | -1,55% | 518.952,00 |
| 26.10.2020 | 5,60 | 5,68 | 5,49 | 5,49 | -4,19% | 504.145,00 |
| 23.10.2020 | 5,59 | 5,88 | 5,59 | 5,73 | 1,96% | 598.524,00 |
| 22.10.2020 | 5,57 | 5,62 | 5,43 | 5,62 | 0,36% | 465.937,00 |
| 21.10.2020 | 5,72 | 5,72 | 5,57 | 5,60 | -1,50% | 409.439,00 |
| 20.10.2020 | 5,58 | 5,76 | 5,51 | 5,68 | 1,07% | 459.433,00 |
| 19.10.2020 | 5,59 | 5,71 | 5,56 | 5,62 | 0,36% | 369.271,00 |
| 16.10.2020 | 5,62 | 5,65 | 5,49 | 5,60 | -0,09% | 445.853,00 |
| 15.10.2020 | 5,61 | 5,63 | 5,45 | 5,61 | -1,23% | 1.143.826,00 |
| 14.10.2020 | 5,64 | 5,73 | 5,58 | 5,68 | 0,80% | 525.904,00 |