Comparing Back to the side-by-side chart ↗
Deutsche Pfandbriefbank AG（PBB.DE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.95 | 3.03 | 2.95 | 2.99 | +1.84% | 148,463 |
| 2026-10-15 | 2.97 | 3.02 | 2.91 | 2.93 | -0.41% | 283,990 |
| 2026-10-14 | 2.96 | 3.02 | 2.95 | 2.95 | -1.14% | 174,794 |
| 2026-10-13 | 2.99 | 3.05 | 2.96 | 2.98 | +0.00% | 341,845 |
| 2026-10-12 | 2.96 | 3.02 | 2.92 | 2.98 | +2.90% | 300,638 |
| 2026-10-09 | 2.93 | 2.95 | 2.90 | 2.90 | -0.14% | 232,357 |
| 2026-10-08 | 2.98 | 3.00 | 2.90 | 2.90 | -3.53% | 359,950 |
| 2026-10-07 | 3.10 | 3.12 | 2.99 | 3.01 | -4.69% | 185,519 |
| 2026-10-06 | 3.10 | 3.20 | 3.00 | 3.15 | +3.34% | 311,088 |
| 2026-10-05 | 2.99 | 3.06 | 2.99 | 3.05 | -0.07% | 190,341 |
| 2026-10-02 | 3.07 | 3.07 | 2.98 | 3.05 | +1.53% | 168,115 |
| 2026-10-01 | 3.06 | 3.08 | 2.96 | 3.01 | -2.59% | 268,583 |
| 2026-09-30 | 3.11 | 3.13 | 3.07 | 3.09 | +0.00% | 130,872 |
| 2026-09-29 | 3.10 | 3.14 | 3.06 | 3.09 | -2.22% | 163,670 |
| 2026-09-28 | 3.10 | 3.21 | 3.10 | 3.16 | +0.32% | 222,467 |
| 2026-09-25 | 3.06 | 3.18 | 3.06 | 3.15 | +1.03% | 201,447 |
| 2026-09-24 | 3.15 | 3.16 | 3.05 | 3.12 | -1.83% | 428,414 |
| 2026-09-23 | 3.20 | 3.25 | 3.16 | 3.17 | +0.13% | 175,732 |
| 2026-09-22 | 3.21 | 3.25 | 3.17 | 3.17 | -2.46% | 126,093 |
| 2026-09-21 | 3.24 | 3.30 | 3.19 | 3.25 | +2.27% | 153,268 |
| 2026-09-18 | 3.28 | 3.28 | 3.17 | 3.18 | -2.58% | 505,773 |
| 2026-09-17 | 3.34 | 3.34 | 3.25 | 3.26 | -1.87% | 344,269 |
| 2026-09-16 | 3.31 | 3.37 | 3.31 | 3.32 | -0.54% | 203,132 |
| 2026-09-15 | 3.38 | 3.38 | 3.27 | 3.34 | +0.36% | 305,742 |
| 2026-09-14 | 3.36 | 3.39 | 3.31 | 3.33 | -0.95% | 195,211 |
| 2026-09-11 | 3.35 | 3.39 | 3.32 | 3.36 | +0.12% | 142,853 |
| 2026-09-10 | 3.34 | 3.40 | 3.32 | 3.36 | +1.02% | 242,406 |
| 2026-09-09 | 3.35 | 3.40 | 3.32 | 3.32 | -1.19% | 311,893 |
| 2026-09-08 | 3.37 | 3.40 | 3.34 | 3.36 | -0.30% | 112,013 |
| 2026-09-07 | 3.43 | 3.44 | 3.36 | 3.37 | -1.63% | 170,573 |
| 2026-09-04 | 3.34 | 3.54 | 3.26 | 3.43 | +4.13% | 416,600 |
| 2026-09-03 | 3.26 | 3.32 | 3.26 | 3.29 | -0.36% | 274,216 |
| 2026-09-02 | 3.33 | 3.37 | 3.25 | 3.31 | -0.84% | 346,027 |
| 2026-09-01 | 3.45 | 3.52 | 3.29 | 3.33 | -1.71% | 391,397 |
| 2026-08-31 | 3.46 | 3.53 | 3.39 | 3.39 | -2.81% | 7,333,021 |
| 2026-08-28 | 3.43 | 3.50 | 3.38 | 3.49 | +1.87% | 314,636 |
| 2026-08-27 | 3.37 | 3.43 | 3.35 | 3.43 | +1.48% | 366,640 |
| 2026-08-26 | 3.35 | 3.43 | 3.33 | 3.38 | +1.44% | 341,093 |
| 2026-08-25 | 3.29 | 3.33 | 3.26 | 3.33 | +0.97% | 258,426 |
| 2026-08-24 | 3.22 | 3.30 | 3.15 | 3.30 | +2.55% | 485,711 |
| 2026-08-21 | 3.35 | 3.37 | 3.20 | 3.21 | -4.46% | 520,651 |
| 2026-08-20 | 3.39 | 3.43 | 3.33 | 3.36 | -1.41% | 420,468 |
| 2026-08-19 | 3.40 | 3.46 | 3.38 | 3.41 | -0.06% | 167,148 |
| 2026-08-18 | 3.46 | 3.60 | 3.40 | 3.41 | -3.07% | 337,761 |
| 2026-08-17 | 3.62 | 3.62 | 3.45 | 3.52 | -2.44% | 328,353 |
| 2026-08-14 | 3.56 | 3.71 | 3.56 | 3.61 | +0.33% | 329,767 |
| 2026-08-13 | 3.45 | 3.65 | 3.34 | 3.60 | +2.39% | 538,253 |
| 2026-08-12 | 3.60 | 3.61 | 3.51 | 3.51 | -1.01% | 228,603 |
| 2026-08-11 | 3.50 | 3.59 | 3.48 | 3.55 | +1.02% | 145,471 |
| 2026-08-10 | 3.47 | 3.59 | 3.44 | 3.51 | +2.09% | 346,824 |
| 2026-08-07 | 3.35 | 3.50 | 3.35 | 3.44 | +2.32% | 233,067 |
| 2026-08-06 | 3.30 | 3.39 | 3.28 | 3.36 | +1.08% | 245,558 |
| 2026-08-05 | 3.40 | 3.46 | 3.32 | 3.33 | -2.35% | 399,711 |
| 2026-08-04 | 3.45 | 3.51 | 3.40 | 3.41 | -1.79% | 182,499 |
| 2026-08-03 | 3.45 | 3.49 | 3.39 | 3.47 | +1.52% | 258,635 |
| 2026-07-31 | 3.40 | 3.46 | 3.35 | 3.42 | -0.12% | 196,737 |
| 2026-07-30 | 3.39 | 3.51 | 3.37 | 3.42 | -0.12% | 175,916 |
| 2026-07-29 | 3.50 | 3.58 | 3.39 | 3.43 | -1.61% | 285,998 |
| 2026-07-28 | 3.45 | 3.53 | 3.41 | 3.48 | -0.11% | 142,108 |
| 2026-07-27 | 3.52 | 3.57 | 3.49 | 3.49 | -0.11% | 129,094 |
| 2026-07-24 | 3.45 | 3.52 | 3.43 | 3.49 | +0.58% | 147,918 |
| 2026-07-23 | 3.49 | 3.50 | 3.43 | 3.47 | -0.97% | 141,049 |
| 2026-07-22 | 3.50 | 3.53 | 3.46 | 3.50 | -0.40% | 213,231 |
| 2026-07-21 | 3.50 | 3.55 | 3.44 | 3.52 | -0.79% | 146,623 |
| 2026-07-20 | 3.57 | 3.58 | 3.49 | 3.55 | -1.94% | 152,182 |
| 2026-07-17 | 3.54 | 3.65 | 3.54 | 3.62 | +0.44% | 198,919 |
| 2026-07-16 | 3.54 | 3.62 | 3.52 | 3.60 | +0.90% | 299,906 |
| 2026-07-15 | 3.47 | 3.57 | 3.44 | 3.57 | +1.94% | 249,080 |
| 2026-07-14 | 3.41 | 3.50 | 3.39 | 3.50 | +0.92% | 164,007 |
| 2026-07-13 | 3.40 | 3.49 | 3.39 | 3.47 | +1.52% | 196,171 |
| 2026-07-10 | 3.39 | 3.46 | 3.34 | 3.42 | +1.61% | 319,048 |
| 2026-07-09 | 3.38 | 3.40 | 3.30 | 3.36 | +1.27% | 206,827 |
| 2026-07-08 | 3.32 | 3.35 | 3.25 | 3.32 | -1.78% | 248,716 |
| 2026-07-07 | 3.44 | 3.45 | 3.35 | 3.38 | -0.88% | 131,894 |
| 2026-07-06 | 3.41 | 3.47 | 3.39 | 3.41 | -1.16% | 172,273 |
| 2026-07-03 | 3.37 | 3.45 | 3.37 | 3.45 | +2.80% | 190,114 |
| 2026-07-02 | 3.35 | 3.41 | 3.33 | 3.36 | +0.48% | 201,428 |
| 2026-07-01 | 3.22 | 3.37 | 3.17 | 3.34 | +4.51% | 246,351 |
| 2026-06-30 | 3.22 | 3.31 | 3.18 | 3.20 | -0.81% | 227,187 |
| 2026-06-29 | 3.26 | 3.31 | 3.18 | 3.22 | -0.92% | 255,411 |
| 2026-06-26 | 3.25 | 3.27 | 3.20 | 3.25 | -0.37% | 229,602 |
| 2026-06-25 | 3.25 | 3.28 | 3.20 | 3.26 | +0.43% | 215,273 |
| 2026-06-24 | 3.38 | 3.38 | 3.21 | 3.25 | -2.17% | 357,034 |
| 2026-06-23 | 3.27 | 3.40 | 3.27 | 3.32 | -0.36% | 276,263 |
| 2026-06-22 | 3.50 | 3.52 | 3.21 | 3.33 | -4.69% | 588,239 |
| 2026-06-19 | 3.56 | 3.58 | 3.49 | 3.50 | -2.83% | 478,982 |
| 2026-06-18 | 3.54 | 3.62 | 3.48 | 3.60 | +0.00% | 268,474 |
| 2026-06-17 | 3.58 | 3.61 | 3.53 | 3.60 | +0.00% | 155,221 |
| 2026-06-16 | 3.59 | 3.61 | 3.51 | 3.60 | +0.45% | 289,852 |
| 2026-06-15 | 3.60 | 3.69 | 3.58 | 3.58 | +2.11% | 306,596 |
| 2026-06-12 | 3.31 | 3.53 | 3.31 | 3.51 | +4.34% | 259,848 |
| 2026-06-11 | 3.31 | 3.42 | 3.30 | 3.36 | +0.96% | 158,017 |
| 2026-06-10 | 3.42 | 3.42 | 3.33 | 3.33 | -0.83% | 135,501 |
| 2026-06-09 | 3.35 | 3.43 | 3.31 | 3.36 | +0.06% | 174,572 |
| 2026-06-08 | 3.28 | 3.41 | 3.26 | 3.36 | +1.94% | 183,242 |
| 2026-06-05 | 3.37 | 3.43 | 3.29 | 3.29 | -2.49% | 455,816 |
| 2026-06-04 | 3.41 | 3.48 | 3.37 | 3.38 | -2.20% | 262,098 |
| 2026-06-03 | 3.55 | 3.55 | 3.40 | 3.45 | -1.37% | 262,780 |
| 2026-06-02 | 3.67 | 3.67 | 3.50 | 3.50 | -3.79% | 395,825 |
| 2026-06-01 | 3.74 | 3.80 | 3.57 | 3.64 | -1.41% | 330,731 |
| 2026-05-29 | 3.77 | 3.80 | 3.69 | 3.69 | -0.59% | 256,318 |
| 2026-05-28 | 3.64 | 3.77 | 3.64 | 3.71 | +0.65% | 250,987 |
| 2026-05-27 | 3.53 | 3.76 | 3.52 | 3.69 | +6.03% | 442,403 |
| 2026-05-26 | 3.52 | 3.66 | 3.47 | 3.48 | +0.46% | 323,552 |
| 2026-05-25 | 3.53 | 3.55 | 3.46 | 3.46 | -1.48% | 163,235 |
| 2026-05-22 | 3.60 | 3.65 | 3.48 | 3.52 | -2.12% | 461,269 |
| 2026-05-21 | 3.50 | 3.61 | 3.50 | 3.59 | +2.69% | 665,100 |
| 2026-05-20 | 3.38 | 3.50 | 3.36 | 3.50 | +4.29% | 413,859 |
| 2026-05-19 | 3.43 | 3.51 | 3.35 | 3.35 | -2.61% | 194,283 |
| 2026-05-18 | 3.45 | 3.49 | 3.42 | 3.44 | -1.54% | 188,911 |
| 2026-05-15 | 3.66 | 3.66 | 3.46 | 3.50 | -3.74% | 328,951 |
| 2026-05-14 | 3.61 | 3.68 | 3.55 | 3.63 | +1.11% | 286,838 |
| 2026-05-13 | 3.22 | 3.65 | 3.22 | 3.59 | +12.45% | 1,060,494 |
| 2026-05-12 | 3.36 | 3.40 | 3.19 | 3.20 | -6.00% | 558,716 |
| 2026-05-11 | 3.33 | 3.50 | 3.27 | 3.40 | +4.10% | 882,878 |
| 2026-05-08 | 3.31 | 3.35 | 3.26 | 3.27 | -0.79% | 162,923 |
| 2026-05-07 | 3.33 | 3.34 | 3.27 | 3.29 | +0.73% | 378,833 |
| 2026-05-06 | 3.28 | 3.44 | 3.27 | 3.27 | +0.06% | 532,639 |
| 2026-05-05 | 3.35 | 3.36 | 3.24 | 3.27 | -2.51% | 538,798 |
| 2026-05-04 | 3.30 | 3.41 | 3.27 | 3.35 | +3.20% | 319,685 |
| 2026-04-30 | 3.18 | 3.25 | 3.12 | 3.25 | +0.87% | 186,061 |
| 2026-04-29 | 3.29 | 3.29 | 3.17 | 3.22 | -1.71% | 177,191 |
| 2026-04-28 | 3.14 | 3.29 | 3.14 | 3.27 | +4.07% | 206,512 |
| 2026-04-27 | 3.20 | 3.20 | 3.11 | 3.15 | +0.00% | 207,768 |
| 2026-04-24 | 3.19 | 3.19 | 3.10 | 3.15 | -0.51% | 292,597 |
| 2026-04-23 | 3.21 | 3.23 | 3.16 | 3.16 | -2.53% | 209,124 |
| 2026-04-22 | 3.35 | 3.36 | 3.22 | 3.24 | -2.52% | 264,549 |
| 2026-04-21 | 3.37 | 3.42 | 3.31 | 3.33 | -1.13% | 523,829 |
| 2026-04-20 | 3.39 | 3.43 | 3.35 | 3.37 | -3.00% | 417,835 |
| 2026-04-17 | 3.44 | 3.51 | 3.33 | 3.47 | -0.34% | 778,485 |
| 2026-04-16 | 3.27 | 3.48 | 3.24 | 3.48 | +6.48% | 917,086 |
| 2026-04-15 | 3.21 | 3.27 | 3.17 | 3.27 | +2.96% | 386,663 |
| 2026-04-14 | 3.13 | 3.25 | 3.12 | 3.18 | +1.21% | 458,525 |
| 2026-04-13 | 3.12 | 3.17 | 3.05 | 3.14 | -1.07% | 350,934 |
| 2026-04-10 | 3.10 | 3.19 | 3.08 | 3.17 | +0.95% | 278,832 |
| 2026-04-09 | 3.14 | 3.15 | 3.09 | 3.14 | -0.06% | 240,994 |
| 2026-04-08 | 3.21 | 3.23 | 3.13 | 3.14 | +4.80% | 688,375 |
| 2026-04-07 | 3.01 | 3.10 | 2.97 | 3.00 | -0.07% | 486,729 |
| 2026-04-02 | 3.04 | 3.07 | 2.95 | 3.00 | -2.85% | 341,108 |
| 2026-04-01 | 3.04 | 3.11 | 3.01 | 3.09 | +4.60% | 468,216 |
| 2026-03-31 | 2.86 | 2.99 | 2.86 | 2.95 | +3.07% | 425,244 |
| 2026-03-30 | 2.91 | 2.92 | 2.83 | 2.87 | -2.05% | 545,916 |
| 2026-03-27 | 3.04 | 3.04 | 2.91 | 2.93 | -2.86% | 1,199,827 |
| 2026-03-26 | 2.90 | 3.06 | 2.89 | 3.01 | +2.45% | 1,050,559 |
| 2026-03-25 | 3.08 | 3.08 | 2.91 | 2.94 | -3.92% | 840,642 |
| 2026-03-24 | 3.05 | 3.11 | 2.97 | 3.06 | +2.41% | 904,290 |
| 2026-03-23 | 2.79 | 3.08 | 2.74 | 2.99 | +7.33% | 1,352,142 |
| 2026-03-20 | 2.84 | 2.92 | 2.78 | 2.78 | -0.93% | 1,054,935 |
| 2026-03-19 | 2.91 | 2.91 | 2.80 | 2.81 | -5.64% | 672,941 |
| 2026-03-18 | 2.79 | 3.02 | 2.78 | 2.98 | +7.66% | 1,312,267 |
| 2026-03-17 | 2.78 | 2.79 | 2.71 | 2.77 | -1.07% | 804,363 |
| 2026-03-16 | 2.76 | 2.86 | 2.75 | 2.80 | +1.23% | 778,463 |
| 2026-03-13 | 2.85 | 2.91 | 2.76 | 2.76 | -3.29% | 937,314 |
| 2026-03-12 | 2.83 | 2.89 | 2.75 | 2.86 | -0.49% | 946,359 |
| 2026-03-11 | 3.02 | 3.02 | 2.87 | 2.87 | -4.40% | 820,029 |
| 2026-03-10 | 3.00 | 3.04 | 2.95 | 3.00 | +5.33% | 961,038 |
| 2026-03-09 | 2.92 | 2.92 | 2.84 | 2.85 | -4.23% | 1,432,141 |
| 2026-03-06 | 3.08 | 3.10 | 2.96 | 2.98 | -0.80% | 1,742,878 |
| 2026-03-05 | 3.20 | 3.29 | 2.97 | 3.00 | -7.86% | 2,398,578 |
| 2026-03-04 | 3.26 | 3.29 | 3.17 | 3.26 | +0.80% | 788,081 |
| 2026-03-03 | 3.45 | 3.45 | 3.21 | 3.23 | -7.02% | 1,322,092 |
| 2026-03-02 | 3.49 | 3.49 | 3.42 | 3.47 | -3.29% | 743,563 |
| 2026-02-27 | 3.50 | 3.63 | 3.49 | 3.59 | +1.64% | 1,122,132 |
| 2026-02-26 | 3.60 | 3.62 | 3.52 | 3.53 | -2.21% | 813,346 |
| 2026-02-25 | 3.63 | 3.68 | 3.60 | 3.61 | -0.55% | 549,825 |
| 2026-02-24 | 3.63 | 3.65 | 3.60 | 3.63 | -0.71% | 443,887 |
| 2026-02-23 | 3.72 | 3.72 | 3.63 | 3.66 | -1.51% | 380,597 |
| 2026-02-20 | 3.67 | 3.75 | 3.66 | 3.72 | +1.53% | 349,313 |
| 2026-02-19 | 3.71 | 3.75 | 3.66 | 3.66 | -1.51% | 436,466 |
| 2026-02-18 | 3.77 | 3.80 | 3.69 | 3.72 | -1.48% | 596,631 |
| 2026-02-17 | 3.78 | 3.90 | 3.71 | 3.77 | +0.16% | 843,221 |
| 2026-02-16 | 3.73 | 3.81 | 3.66 | 3.77 | +3.63% | 1,447,479 |
| 2026-02-13 | 4.07 | 4.13 | 3.59 | 3.63 | -10.32% | 3,682,986 |
| 2026-02-12 | 4.20 | 4.23 | 4.05 | 4.05 | -2.50% | 445,265 |
| 2026-02-11 | 4.21 | 4.27 | 4.16 | 4.16 | -1.33% | 237,994 |
| 2026-02-10 | 4.18 | 4.28 | 4.17 | 4.21 | +1.15% | 256,159 |
| 2026-02-09 | 4.23 | 4.26 | 4.16 | 4.16 | -1.75% | 177,132 |
| 2026-02-06 | 4.21 | 4.28 | 4.14 | 4.24 | +0.81% | 263,421 |
| 2026-02-05 | 4.28 | 4.28 | 4.15 | 4.20 | -0.94% | 237,107 |
| 2026-02-04 | 4.22 | 4.26 | 4.15 | 4.24 | +1.34% | 193,420 |
| 2026-02-03 | 4.26 | 4.26 | 4.13 | 4.19 | -1.64% | 196,796 |
| 2026-02-02 | 4.15 | 4.29 | 4.09 | 4.26 | +2.06% | 415,098 |
| 2026-01-30 | 4.17 | 4.22 | 4.16 | 4.17 | +0.00% | 213,093 |
| 2026-01-29 | 4.18 | 4.23 | 4.14 | 4.17 | -0.29% | 224,370 |
| 2026-01-28 | 4.17 | 4.21 | 4.13 | 4.18 | +0.10% | 135,487 |
| 2026-01-27 | 4.23 | 4.24 | 4.15 | 4.18 | -1.51% | 197,677 |
| 2026-01-26 | 4.18 | 4.25 | 4.18 | 4.24 | +0.24% | 188,185 |
| 2026-01-23 | 4.27 | 4.27 | 4.18 | 4.23 | -0.33% | 165,690 |
| 2026-01-22 | 4.27 | 4.37 | 4.23 | 4.25 | +0.81% | 329,480 |
| 2026-01-21 | 4.22 | 4.30 | 4.16 | 4.21 | +0.33% | 272,485 |
| 2026-01-20 | 4.25 | 4.26 | 4.16 | 4.20 | -1.73% | 227,248 |
| 2026-01-19 | 4.28 | 4.30 | 4.23 | 4.27 | -1.88% | 222,969 |
| 2026-01-16 | 4.39 | 4.43 | 4.32 | 4.36 | -1.18% | 306,381 |
| 2026-01-15 | 4.37 | 4.43 | 4.37 | 4.41 | +0.46% | 252,629 |
| 2026-01-14 | 4.38 | 4.39 | 4.26 | 4.39 | -0.05% | 274,418 |
| 2026-01-13 | 4.33 | 4.43 | 4.33 | 4.39 | +1.39% | 306,497 |
| 2026-01-12 | 4.41 | 4.42 | 4.32 | 4.33 | -2.21% | 251,112 |
| 2026-01-09 | 4.34 | 4.43 | 4.31 | 4.43 | +1.93% | 448,030 |
| 2026-01-08 | 4.18 | 4.37 | 4.16 | 4.34 | +4.37% | 506,504 |
| 2026-01-07 | 4.25 | 4.26 | 4.14 | 4.16 | -2.02% | 363,829 |
| 2026-01-06 | 4.19 | 4.27 | 4.18 | 4.25 | +1.72% | 410,855 |
| 2026-01-05 | 4.15 | 4.19 | 4.11 | 4.18 | +1.02% | 251,383 |
| 2026-01-02 | 4.22 | 4.24 | 4.13 | 4.13 | -1.94% | 392,864 |
| 2025-12-30 | 4.16 | 4.23 | 4.16 | 4.22 | +0.76% | 155,060 |
| 2025-12-29 | 4.13 | 4.22 | 4.12 | 4.18 | +0.67% | 661,312 |
| 2025-12-23 | 4.20 | 4.21 | 4.16 | 4.16 | -0.86% | 208,393 |
| 2025-12-22 | 4.18 | 4.22 | 4.13 | 4.19 | -0.38% | 404,092 |
| 2025-12-19 | 4.13 | 4.25 | 4.13 | 4.21 | -0.24% | 530,418 |
| 2025-12-18 | 4.22 | 4.22 | 4.22 | 4.22 | +0.00% | 412,832 |
| 2025-12-17 | 4.22 | 4.22 | 4.22 | 4.22 | +0.00% | 282,284 |
| 2025-12-16 | 4.20 | 4.27 | 4.18 | 4.22 | -3.70% | 322,670 |
| 2025-12-15 | 4.38 | 4.38 | 4.38 | 4.38 | +0.00% | 451,053 |
| 2025-12-12 | 4.45 | 4.50 | 4.38 | 4.38 | -1.84% | 255,316 |
| 2025-12-11 | 4.50 | 4.52 | 4.42 | 4.46 | -3.21% | 205,319 |
| 2025-12-10 | 4.61 | 4.61 | 4.61 | 4.61 | +0.00% | 242,076 |
| 2025-12-09 | 4.55 | 4.63 | 4.55 | 4.61 | +0.61% | 472,885 |
| 2025-12-08 | 4.60 | 4.63 | 4.56 | 4.58 | -0.87% | 351,019 |
| 2025-12-05 | 4.56 | 4.67 | 4.56 | 4.62 | +0.48% | 341,380 |
| 2025-12-04 | 4.56 | 4.64 | 4.56 | 4.60 | +1.50% | 491,258 |
| 2025-12-03 | 4.55 | 4.56 | 4.50 | 4.53 | -0.61% | 355,474 |
| 2025-12-02 | 4.49 | 4.56 | 4.43 | 4.56 | +0.97% | 369,634 |
| 2025-12-01 | 4.50 | 4.53 | 4.41 | 4.52 | -0.35% | 423,545 |
| 2025-11-28 | 4.46 | 4.56 | 4.46 | 4.53 | +0.31% | 169,937 |
| 2025-11-27 | 4.50 | 4.56 | 4.47 | 4.52 | +3.62% | 337,861 |
| 2025-11-26 | 4.36 | 4.36 | 4.36 | 4.36 | +0.00% | 0 |
| 2025-11-25 | 4.19 | 4.37 | 4.17 | 4.36 | +3.81% | 574,038 |
| 2025-11-24 | 4.10 | 4.22 | 4.09 | 4.20 | +3.45% | 957,911 |
| 2025-11-21 | 3.95 | 4.06 | 3.95 | 4.06 | +1.35% | 324,816 |
| 2025-11-20 | 4.02 | 4.07 | 4.00 | 4.01 | +0.00% | 293,542 |
| 2025-11-19 | 3.93 | 4.03 | 3.90 | 4.01 | +1.68% | 353,368 |
| 2025-11-18 | 3.94 | 3.98 | 3.91 | 3.94 | -1.05% | 588,353 |
| 2025-11-17 | 4.10 | 4.10 | 3.95 | 3.98 | -2.26% | 424,890 |
| 2025-11-14 | 3.98 | 4.10 | 3.98 | 4.07 | -3.73% | 693,388 |
| 2025-11-13 | 4.23 | 4.23 | 4.23 | 4.23 | +0.00% | 917,496 |
| 2025-11-12 | 4.21 | 4.26 | 4.19 | 4.23 | +0.86% | 347,146 |
| 2025-11-11 | 4.10 | 4.21 | 4.09 | 4.20 | +2.34% | 338,519 |
| 2025-11-10 | 3.98 | 4.11 | 3.97 | 4.10 | +2.24% | 494,766 |
| 2025-11-07 | 4.01 | 4.01 | 4.01 | 4.01 | +0.00% | 532,269 |
| 2025-11-06 | 4.01 | 4.01 | 4.01 | 4.01 | +0.00% | 478,591 |
| 2025-11-05 | 4.06 | 4.08 | 3.95 | 4.01 | -1.38% | 674,009 |
| 2025-11-04 | 3.99 | 4.07 | 3.75 | 4.07 | -10.83% | 2,133,506 |
| 2025-11-03 | 4.56 | 4.56 | 4.56 | 4.56 | +0.00% | 3,077,911 |
| 2025-10-31 | 4.74 | 4.74 | 4.56 | 4.56 | -3.55% | 577,362 |
| 2025-10-30 | 4.90 | 4.91 | 4.64 | 4.73 | -3.55% | 1,036,935 |
| 2025-10-29 | 4.95 | 4.99 | 4.90 | 4.90 | -0.97% | 192,245 |
| 2025-10-28 | 4.94 | 4.97 | 4.90 | 4.95 | +0.00% | 215,060 |
| 2025-10-27 | 5.00 | 5.02 | 4.94 | 4.95 | -0.52% | 177,000 |
| 2025-10-24 | 4.92 | 5.00 | 4.92 | 4.98 | +0.57% | 215,359 |
| 2025-10-23 | 4.99 | 5.01 | 4.93 | 4.95 | -0.48% | 178,009 |
| 2025-10-22 | 4.95 | 4.99 | 4.89 | 4.97 | +0.08% | 275,747 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+8.49%）。最弱月份：3月（-9.79%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Deutsche Pfandbriefbank AG（PBB.DE）最新收盘价是多少？
2026-10-16 收于 2.99，来自Closelook数据湖的每日价格记录。
PBB.DE 的52周最高价和最低价是多少？
过去52周最高 5.05、最低 2.71（截至 2026-10-16）。
Deutsche Pfandbriefbank AG 历史上最强和最弱的月份是哪个？
历史上，PBB.DE 最强的日历月份是5月（平均 +8.49%），最弱的是3月（平均 -9.79%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的456根日线计算。