Deutsche Pfandbriefbank AG PBB
XETR · Deutschland · Finanzen
€3,01-0,08 (-2,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,01 | -2,59 % | €3,06 | €3,08 | €2,96 | 268,58K |
| 2026-09-30 | €3,09 | 0,00 % | €3,11 | €3,13 | €3,07 | 130,87K |
| 2026-09-29 | €3,09 | -2,22 % | €3,10 | €3,14 | €3,06 | 163,67K |
| 2026-09-28 | €3,16 | +0,32 % | €3,10 | €3,21 | €3,10 | 222,47K |
| 2026-09-25 | €3,15 | +1,03 % | €3,06 | €3,18 | €3,06 | 201,45K |
| 2026-09-24 | €3,12 | -1,83 % | €3,15 | €3,16 | €3,05 | 428,41K |
| 2026-09-23 | €3,17 | +0,13 % | €3,20 | €3,25 | €3,16 | 175,73K |
| 2026-09-22 | €3,17 | -2,46 % | €3,21 | €3,25 | €3,17 | 126,09K |
| 2026-09-21 | €3,25 | +2,27 % | €3,24 | €3,30 | €3,19 | 153,27K |
| 2026-09-18 | €3,18 | -2,58 % | €3,28 | €3,28 | €3,17 | 505,77K |
| 2026-09-17 | €3,26 | -1,87 % | €3,34 | €3,34 | €3,25 | 344,27K |
| 2026-09-16 | €3,32 | -0,54 % | €3,31 | €3,37 | €3,31 | 203,13K |
| 2026-09-15 | €3,34 | +0,36 % | €3,38 | €3,38 | €3,27 | 305,74K |
| 2026-09-14 | €3,33 | -0,95 % | €3,36 | €3,39 | €3,31 | 195,21K |
| 2026-09-11 | €3,36 | +0,12 % | €3,35 | €3,39 | €3,32 | 142,85K |
| 2026-09-10 | €3,36 | +1,02 % | €3,34 | €3,40 | €3,32 | 242,41K |
| 2026-09-09 | €3,32 | -1,19 % | €3,35 | €3,40 | €3,32 | 311,89K |
| 2026-09-08 | €3,36 | -0,30 % | €3,37 | €3,40 | €3,34 | 112,01K |
| 2026-09-07 | €3,37 | -1,63 % | €3,43 | €3,44 | €3,36 | 170,57K |
| 2026-09-04 | €3,43 | +4,13 % | €3,34 | €3,54 | €3,26 | 416,60K |
| 2026-09-03 | €3,29 | -0,36 % | €3,26 | €3,32 | €3,26 | 274,22K |
| 2026-09-02 | €3,31 | -0,84 % | €3,33 | €3,37 | €3,25 | 346,03K |
| 2026-09-01 | €3,33 | -1,71 % | €3,45 | €3,52 | €3,29 | 391,40K |
| 2026-08-31 | €3,39 | -2,81 % | €3,46 | €3,53 | €3,39 | 7,33M |
| 2026-08-28 | €3,49 | +1,87 % | €3,43 | €3,50 | €3,38 | 314,64K |
| 2026-08-27 | €3,43 | +1,48 % | €3,37 | €3,43 | €3,35 | 366,64K |
| 2026-08-26 | €3,38 | +1,44 % | €3,35 | €3,43 | €3,33 | 341,09K |
| 2026-08-25 | €3,33 | +0,97 % | €3,29 | €3,33 | €3,26 | 258,48K |
| 2026-08-24 | €3,30 | +2,55 % | €3,22 | €3,30 | €3,15 | 485,71K |
| 2026-08-21 | €3,21 | -4,46 % | €3,35 | €3,37 | €3,20 | 520,65K |
| 2026-08-20 | €3,36 | -1,41 % | €3,39 | €3,43 | €3,33 | 420,47K |
| 2026-08-19 | €3,41 | -0,06 % | €3,40 | €3,46 | €3,38 | 167,15K |
| 2026-08-18 | €3,41 | -3,07 % | €3,46 | €3,60 | €3,40 | 337,76K |
| 2026-08-17 | €3,52 | -2,44 % | €3,62 | €3,62 | €3,45 | 328,35K |
| 2026-08-14 | €3,61 | +0,33 % | €3,56 | €3,71 | €3,56 | 329,77K |
| 2026-08-13 | €3,60 | +2,39 % | €3,45 | €3,65 | €3,34 | 538,25K |
| 2026-08-12 | €3,51 | -1,01 % | €3,60 | €3,61 | €3,51 | 228,60K |
| 2026-08-11 | €3,55 | +1,02 % | €3,50 | €3,59 | €3,48 | 145,47K |
| 2026-08-10 | €3,51 | +2,09 % | €3,47 | €3,59 | €3,44 | 346,82K |
| 2026-08-07 | €3,44 | +2,32 % | €3,35 | €3,50 | €3,35 | 233,07K |
| 2026-08-06 | €3,36 | +1,08 % | €3,30 | €3,39 | €3,28 | 245,56K |
| 2026-08-05 | €3,33 | -2,35 % | €3,40 | €3,46 | €3,32 | 399,71K |
| 2026-08-04 | €3,41 | -1,79 % | €3,45 | €3,51 | €3,40 | 182,50K |
| 2026-08-03 | €3,47 | +1,52 % | €3,45 | €3,49 | €3,39 | 258,64K |
| 2026-07-31 | €3,42 | -0,12 % | €3,40 | €3,46 | €3,35 | 196,74K |
| 2026-07-30 | €3,42 | -0,12 % | €3,39 | €3,51 | €3,37 | 175,92K |
| 2026-07-29 | €3,43 | -1,61 % | €3,50 | €3,58 | €3,39 | 286,00K |
| 2026-07-28 | €3,48 | -0,11 % | €3,45 | €3,53 | €3,41 | 142,11K |
| 2026-07-27 | €3,49 | -0,11 % | €3,52 | €3,57 | €3,49 | 129,09K |
| 2026-07-24 | €3,49 | +0,58 % | €3,45 | €3,52 | €3,43 | 147,92K |
| 2026-07-23 | €3,47 | -0,97 % | €3,49 | €3,50 | €3,43 | 141,05K |
| 2026-07-22 | €3,50 | -0,40 % | €3,50 | €3,53 | €3,46 | 213,23K |
| 2026-07-21 | €3,52 | -0,79 % | €3,50 | €3,55 | €3,44 | 146,62K |
| 2026-07-20 | €3,55 | -1,94 % | €3,57 | €3,58 | €3,49 | 152,18K |
| 2026-07-17 | €3,62 | +0,44 % | €3,54 | €3,65 | €3,54 | 198,92K |
| 2026-07-16 | €3,60 | +0,90 % | €3,54 | €3,62 | €3,52 | 299,91K |
| 2026-07-15 | €3,57 | +1,94 % | €3,47 | €3,57 | €3,44 | 249,08K |
| 2026-07-14 | €3,50 | +0,92 % | €3,41 | €3,50 | €3,39 | 164,01K |
| 2026-07-13 | €3,47 | +1,52 % | €3,40 | €3,49 | €3,39 | 0 |
| 2026-07-10 | €3,42 | +1,61 % | €3,39 | €3,46 | €3,34 | 319,05K |
| 2026-07-09 | €3,36 | +1,27 % | €3,38 | €3,40 | €3,30 | 206,83K |
| 2026-07-08 | €3,32 | -1,78 % | €3,32 | €3,35 | €3,25 | 248,72K |
| 2026-07-07 | €3,38 | -0,88 % | €3,44 | €3,45 | €3,35 | 131,89K |
| 2026-07-06 | €3,41 | -1,16 % | €3,41 | €3,47 | €3,39 | 172,27K |
| 2026-07-03 | €3,45 | +2,80 % | €3,37 | €3,45 | €3,37 | 190,11K |
| 2026-07-02 | €3,36 | +0,48 % | €3,35 | €3,41 | €3,33 | 201,43K |
| 2026-07-01 | €3,34 | +4,51 % | €3,22 | €3,37 | €3,17 | 0 |
| 2026-06-30 | €3,20 | -0,81 % | €3,22 | €3,31 | €3,18 | 227,19K |
| 2026-06-29 | €3,22 | -0,92 % | €3,26 | €3,31 | €3,18 | 255,41K |
| 2026-06-26 | €3,25 | -0,37 % | €3,25 | €3,27 | €3,20 | 229,60K |
| 2026-06-25 | €3,26 | +0,43 % | €3,25 | €3,28 | €3,20 | 215,27K |
| 2026-06-24 | €3,25 | -2,17 % | €3,38 | €3,38 | €3,21 | 357,03K |
| 2026-06-23 | €3,32 | -0,36 % | €3,27 | €3,40 | €3,27 | 276,26K |
| 2026-06-22 | €3,33 | -4,69 % | €3,50 | €3,52 | €3,21 | 588,24K |
| 2026-06-19 | €3,50 | -2,83 % | €3,56 | €3,58 | €3,49 | 478,98K |
| 2026-06-18 | €3,60 | 0,00 % | €3,54 | €3,62 | €3,48 | 268,47K |
| 2026-06-17 | €3,60 | 0,00 % | €3,58 | €3,61 | €3,53 | 155,22K |
| 2026-06-16 | €3,60 | +0,45 % | €3,59 | €3,61 | €3,51 | 289,85K |
| 2026-06-15 | €3,58 | +2,11 % | €3,60 | €3,69 | €3,58 | 306,60K |
| 2026-06-12 | €3,51 | +4,34 % | €3,31 | €3,53 | €3,31 | 259,85K |
| 2026-06-11 | €3,36 | +0,96 % | €3,31 | €3,42 | €3,30 | 158,02K |
| 2026-06-10 | €3,33 | -0,83 % | €3,42 | €3,42 | €3,33 | 135,50K |
| 2026-06-09 | €3,36 | +0,06 % | €3,35 | €3,43 | €3,31 | 174,57K |
| 2026-06-08 | €3,36 | +1,94 % | €3,28 | €3,41 | €3,26 | 183,24K |
| 2026-06-05 | €3,29 | -2,49 % | €3,37 | €3,43 | €3,29 | 455,82K |
| 2026-06-04 | €3,38 | -2,20 % | €3,41 | €3,48 | €3,37 | 262,10K |
| 2026-06-03 | €3,45 | -1,37 % | €3,55 | €3,55 | €3,40 | 262,78K |
| 2026-06-02 | €3,50 | -3,79 % | €3,67 | €3,67 | €3,50 | 395,83K |
| 2026-06-01 | €3,64 | -1,41 % | €3,74 | €3,80 | €3,57 | 330,73K |
| 2026-05-29 | €3,69 | -0,59 % | €3,77 | €3,80 | €3,69 | 256,32K |