Börse:
9,525€
Echtzeit-Aktienkurs Deutsche Pfandbriefbank AG
Bid:
9,510€
Ask:
9,540€
Aktienkurse zur Deutsche Pfandbriefbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 9,56 | 9,62 | 9,45 | 9,49 | -0,37% | - |
| 15.08.2022 | 9,60 | 9,64 | 9,47 | 9,53 | -0,10% | 163.485,00 |
| 12.08.2022 | 9,41 | 9,57 | 9,41 | 9,54 | 1,17% | 120.449,00 |
| 11.08.2022 | 9,51 | 9,59 | 9,41 | 9,43 | -0,79% | 221.435,00 |
| 10.08.2022 | 9,20 | 9,50 | 9,19 | 9,50 | 1,82% | 290.838,00 |
| 09.08.2022 | 9,37 | 9,44 | 9,30 | 9,33 | -1,06% | 132.961,00 |
| 08.08.2022 | 9,59 | 9,65 | 9,30 | 9,43 | -0,58% | 269.052,00 |
| 05.08.2022 | 9,35 | 9,52 | 9,35 | 9,49 | 1,50% | 190.172,00 |
| 04.08.2022 | 9,26 | 9,39 | 9,26 | 9,35 | 1,36% | 320.720,00 |
| 03.08.2022 | 9,01 | 9,27 | 9,01 | 9,22 | 1,65% | 213.922,00 |
| 02.08.2022 | 9,00 | 9,09 | 8,93 | 9,07 | -0,27% | 193.557,00 |
| 01.08.2022 | 9,02 | 9,14 | 9,02 | 9,10 | 0,89% | 194.740,00 |
| 29.07.2022 | 8,93 | 9,06 | 8,92 | 9,02 | 0,67% | 273.975,00 |
| 28.07.2022 | 8,97 | 9,00 | 8,90 | 8,96 | 0,56% | 231.385,00 |
| 27.07.2022 | 8,80 | 8,91 | 8,77 | 8,91 | 1,08% | 187.741,00 |
| 26.07.2022 | 8,95 | 8,96 | 8,81 | 8,81 | -1,95% | 127.135,00 |
| 25.07.2022 | 8,96 | 9,07 | 8,91 | 8,99 | 0,56% | 232.331,00 |
| 22.07.2022 | 9,00 | 9,04 | 8,87 | 8,94 | -0,50% | 203.253,00 |
| 21.07.2022 | 8,87 | 9,10 | 8,82 | 8,98 | 0,67% | 303.926,00 |
| 20.07.2022 | 8,92 | 9,02 | 8,83 | 8,92 | 0,62% | 597.647,00 |
| 19.07.2022 | 8,59 | 8,87 | 8,53 | 8,87 | 3,20% | 495.958,00 |
| 18.07.2022 | 8,50 | 8,65 | 8,49 | 8,59 | 1,78% | 368.981,00 |
| 15.07.2022 | 8,35 | 8,45 | 8,26 | 8,44 | 1,81% | 296.840,00 |
| 14.07.2022 | 8,52 | 8,54 | 8,28 | 8,29 | -2,87% | 266.725,00 |
| 13.07.2022 | 8,45 | 8,61 | 8,42 | 8,54 | 0,35% | 342.123,00 |
| 12.07.2022 | 8,51 | 8,55 | 8,32 | 8,51 | -0,18% | 412.772,00 |
| 11.07.2022 | 8,48 | 8,69 | 8,45 | 8,52 | -1,16% | 333.813,00 |
| 08.07.2022 | 8,50 | 8,66 | 8,46 | 8,62 | 1,89% | 383.038,00 |
| 07.07.2022 | 8,42 | 8,52 | 8,37 | 8,46 | 2,79% | 400.375,00 |
| 06.07.2022 | 8,38 | 8,45 | 8,22 | 8,23 | -1,08% | 399.905,00 |
| 05.07.2022 | 8,64 | 8,69 | 8,30 | 8,32 | -3,09% | 437.388,00 |
| 04.07.2022 | 8,65 | 8,68 | 8,50 | 8,59 | 0,41% | 274.046,00 |
| 01.07.2022 | 8,51 | 8,67 | 8,46 | 8,55 | -0,35% | 506.565,00 |
| 30.06.2022 | 9,05 | 9,05 | 8,41 | 8,58 | -5,19% | 762.613,00 |
| 29.06.2022 | 9,30 | 9,36 | 9,05 | 9,05 | -3,21% | 444.675,00 |
| 28.06.2022 | 9,30 | 9,42 | 9,27 | 9,35 | 1,36% | 306.528,00 |
| 27.06.2022 | 9,19 | 9,25 | 9,15 | 9,23 | 1,26% | 215.987,00 |
| 24.06.2022 | 9,11 | 9,23 | 9,09 | 9,11 | 0,33% | 343.813,00 |
| 23.06.2022 | 9,37 | 9,37 | 9,08 | 9,08 | -2,37% | 377.499,00 |
| 22.06.2022 | 9,30 | 9,35 | 9,20 | 9,30 | -0,53% | 383.515,00 |
| 21.06.2022 | 9,23 | 9,42 | 9,20 | 9,35 | 1,74% | 440.732,00 |
| 20.06.2022 | 9,13 | 9,25 | 9,07 | 9,19 | 0,93% | 264.246,00 |
| 17.06.2022 | 9,11 | 9,16 | 8,98 | 9,11 | 0,50% | 133.524,00 |
| 16.06.2022 | 9,41 | 9,43 | 8,92 | 9,06 | -3,26% | 195.649,00 |
| 15.06.2022 | 9,41 | 9,55 | 9,28 | 9,37 | 0,16% | 72.140,00 |
| 14.06.2022 | 9,31 | 9,45 | 9,22 | 9,35 | 0,92% | 118.107,00 |
| 13.06.2022 | 9,55 | 9,55 | 9,00 | 9,27 | -3,49% | 258.415,00 |
| 10.06.2022 | 9,90 | 9,90 | 9,60 | 9,60 | -4,10% | 474.662,00 |
| 09.06.2022 | 10,04 | 10,17 | 9,99 | 10,01 | -0,30% | 391.573,00 |
| 08.06.2022 | 10,15 | 10,20 | 10,04 | 10,04 | -1,08% | 363.029,00 |
| 07.06.2022 | 10,20 | 10,23 | 10,05 | 10,15 | -1,07% | 397.362,00 |
| 06.06.2022 | 10,20 | 10,27 | 10,13 | 10,26 | 1,18% | 323.476,00 |
| 03.06.2022 | 10,25 | 10,25 | 10,11 | 10,14 | -0,69% | 308.198,00 |
| 02.06.2022 | 10,35 | 10,40 | 10,14 | 10,21 | -1,45% | 449.752,00 |
| 01.06.2022 | 10,43 | 10,46 | 10,31 | 10,36 | 0,10% | 374.538,00 |
| 31.05.2022 | 10,60 | 10,65 | 10,31 | 10,35 | -2,54% | 657.139,00 |
| 30.05.2022 | 10,50 | 10,67 | 10,47 | 10,62 | 1,34% | 440.516,00 |
| 27.05.2022 | 10,41 | 10,56 | 10,37 | 10,48 | 1,55% | 424.660,00 |
| 26.05.2022 | 10,23 | 10,33 | 10,14 | 10,32 | 0,88% | 340.389,00 |
| 25.05.2022 | 10,18 | 10,26 | 10,02 | 10,23 | 1,19% | 500.760,00 |
| 24.05.2022 | 10,15 | 10,29 | 10,09 | 10,11 | -0,79% | 504.913,00 |
| 23.05.2022 | 10,10 | 10,20 | 10,05 | 10,19 | 2,26% | 515.233,00 |
| 20.05.2022 | 10,20 | 10,24 | 9,92 | 9,97 | -11,42% | 807.948,00 |
| 19.05.2022 | 11,29 | 11,35 | 11,04 | 11,25 | -0,88% | 719.852,00 |
| 18.05.2022 | 11,39 | 11,49 | 11,27 | 11,35 | -0,26% | 984.033,00 |
| 17.05.2022 | 11,30 | 11,48 | 11,15 | 11,38 | 2,80% | 906.183,00 |
| 16.05.2022 | 11,00 | 11,22 | 10,80 | 11,07 | 1,19% | 1.252.920,00 |
| 13.05.2022 | 11,05 | 11,25 | 10,78 | 10,94 | -2,76% | 1.169.123,00 |
| 12.05.2022 | 11,12 | 11,27 | 10,94 | 11,25 | -0,44% | 785.698,00 |
| 11.05.2022 | 11,90 | 11,90 | 11,19 | 11,30 | -4,40% | 914.591,00 |
| 10.05.2022 | 11,90 | 11,98 | 11,80 | 11,82 | 0,68% | 531.228,00 |
| 09.05.2022 | 12,03 | 12,08 | 11,74 | 11,74 | -1,76% | 639.216,00 |
| 06.05.2022 | 12,00 | 12,02 | 11,82 | 11,95 | -0,33% | 560.981,00 |
| 05.05.2022 | 12,26 | 12,29 | 11,99 | 11,99 | -0,42% | 400.699,00 |
| 04.05.2022 | 12,03 | 12,14 | 11,99 | 12,04 | 0,33% | 281.132,00 |
| 03.05.2022 | 12,00 | 12,11 | 11,95 | 12,00 | 0,59% | 320.312,00 |
| 02.05.2022 | 12,06 | 12,13 | 11,76 | 11,93 | -1,00% | 543.285,00 |
| 29.04.2022 | 12,03 | 12,17 | 12,01 | 12,05 | 0,84% | 553.947,00 |
| 28.04.2022 | 12,04 | 12,09 | 11,85 | 11,95 | 0,25% | 655.258,00 |
| 27.04.2022 | 11,95 | 12,06 | 11,78 | 11,92 | 0,00% | 636.613,00 |
| 26.04.2022 | 12,10 | 12,19 | 11,91 | 11,92 | -0,42% | 700.381,00 |
| 25.04.2022 | 12,00 | 12,13 | 11,86 | 11,97 | -0,91% | 730.249,00 |
| 22.04.2022 | 12,13 | 12,20 | 12,05 | 12,08 | -1,31% | 376.507,00 |
| 21.04.2022 | 12,19 | 12,44 | 12,11 | 12,24 | 1,07% | 703.737,00 |
| 20.04.2022 | 11,91 | 12,20 | 11,87 | 12,11 | 2,28% | 425.137,00 |
| 19.04.2022 | 11,84 | 11,95 | 11,68 | 11,84 | 0,77% | 600.537,00 |
| 14.04.2022 | 11,67 | 11,81 | 11,58 | 11,75 | 1,38% | 707.885,00 |
| 13.04.2022 | 11,47 | 11,72 | 11,47 | 11,59 | 0,35% | 383.220,00 |
| 12.04.2022 | 11,48 | 11,61 | 11,31 | 11,55 | -0,60% | 629.347,00 |
| 11.04.2022 | 11,50 | 11,65 | 11,46 | 11,62 | 0,87% | 348.527,00 |
| 08.04.2022 | 11,60 | 11,73 | 11,46 | 11,52 | 0,52% | 510.707,00 |
| 07.04.2022 | 11,49 | 11,61 | 11,38 | 11,46 | 0,26% | 447.090,00 |
| 06.04.2022 | 11,40 | 11,47 | 11,29 | 11,43 | 0,00% | 433.521,00 |
| 05.04.2022 | 11,33 | 11,57 | 11,32 | 11,43 | 1,33% | 580.496,00 |
| 04.04.2022 | 11,14 | 11,34 | 10,98 | 11,28 | 1,71% | 412.501,00 |
| 01.04.2022 | 11,13 | 11,27 | 11,06 | 11,09 | 0,32% | 465.699,00 |
| 31.03.2022 | 11,34 | 11,43 | 11,02 | 11,06 | -2,21% | 634.392,00 |
| 30.03.2022 | 11,34 | 11,46 | 11,21 | 11,31 | -0,92% | 296.520,00 |
| 29.03.2022 | 11,43 | 11,50 | 11,26 | 11,41 | 1,56% | 405.550,00 |
| 28.03.2022 | 11,24 | 11,48 | 11,20 | 11,24 | 0,18% | 416.089,00 |