Börse:
42,075€
0,62%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
41,980€
Ask:
42,170€
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 41,91 | 42,32 | 41,86 | 42,08 | 0,62% | 5.719,00 |
| 18.01.2021 | 41,15 | 41,93 | 41,12 | 41,82 | 1,55% | 2.895,00 |
| 15.01.2021 | 41,46 | 41,88 | 41,12 | 41,18 | -1,15% | 7.676,00 |
| 14.01.2021 | 41,68 | 42,05 | 40,96 | 41,66 | 0,28% | 17.526,00 |
| 13.01.2021 | 41,12 | 41,85 | 40,89 | 41,54 | 1,05% | 5.385,00 |
| 12.01.2021 | 41,99 | 42,10 | 40,83 | 41,11 | -1,92% | 18.431,00 |
| 11.01.2021 | 41,67 | 42,49 | 41,57 | 41,92 | -0,38% | 5.161,00 |
| 08.01.2021 | 41,99 | 42,45 | 41,61 | 42,08 | 0,54% | 2.981,00 |
| 07.01.2021 | 42,09 | 42,14 | 41,21 | 41,85 | -0,18% | 5.077,00 |
| 06.01.2021 | 43,38 | 43,43 | 41,56 | 41,93 | -3,12% | 12.749,00 |
| 05.01.2021 | 43,60 | 43,75 | 43,08 | 43,28 | -0,36% | 550,00 |
| 04.01.2021 | 43,68 | 44,46 | 43,28 | 43,43 | -0,40% | 3.637,00 |
| 30.12.2020 | 43,37 | 43,87 | 43,26 | 43,61 | 0,63% | 224,00 |
| 29.12.2020 | 43,72 | 43,95 | 43,13 | 43,33 | -0,45% | 7.126,00 |
| 28.12.2020 | 42,80 | 43,81 | 42,62 | 43,53 | 2,10% | 8.590,00 |
| 23.12.2020 | 42,41 | 42,73 | 42,27 | 42,63 | 0,48% | 4.635,00 |
| 22.12.2020 | 42,30 | 42,56 | 41,89 | 42,43 | 0,22% | 562,00 |
| 21.12.2020 | 42,22 | 43,01 | 41,66 | 42,33 | -1,44% | 5.364,00 |
| 18.12.2020 | 43,29 | 43,74 | 42,83 | 42,95 | -1,11% | 8.811,00 |
| 17.12.2020 | 43,15 | 43,72 | 43,01 | 43,43 | 0,78% | 5.945,00 |
| 16.12.2020 | 42,64 | 43,20 | 42,54 | 43,10 | 1,01% | 3.862,00 |
| 15.12.2020 | 42,69 | 43,17 | 42,54 | 42,67 | 0,04% | 1.222,00 |
| 14.12.2020 | 42,74 | 43,04 | 42,22 | 42,65 | 0,19% | 4.602,00 |
| 11.12.2020 | 42,41 | 42,77 | 41,85 | 42,57 | 0,18% | 8.228,00 |
| 10.12.2020 | 42,15 | 42,68 | 41,97 | 42,50 | 0,62% | 6.547,00 |
| 09.12.2020 | 42,58 | 42,80 | 42,06 | 42,24 | -0,45% | 8.002,00 |
| 08.12.2020 | 42,10 | 42,62 | 41,94 | 42,43 | 0,77% | 2.806,00 |
| 07.12.2020 | 41,60 | 42,31 | 41,40 | 42,10 | 0,85% | 5.594,00 |
| 04.12.2020 | 41,83 | 42,01 | 41,43 | 41,75 | -0,02% | 6.166,00 |
| 03.12.2020 | 41,50 | 41,97 | 40,93 | 41,76 | 0,63% | 7.435,00 |
| 02.12.2020 | 41,45 | 41,93 | 41,07 | 41,50 | 0,91% | 13.369,00 |
| 01.12.2020 | 42,27 | 42,33 | 41,03 | 41,12 | -1,72% | 11.889,00 |
| 30.11.2020 | 40,73 | 42,06 | 40,63 | 41,84 | 2,11% | 10.950,00 |
| 27.11.2020 | 40,99 | 41,21 | 40,65 | 40,98 | 0,12% | 2.755,00 |
| 26.11.2020 | 40,85 | 41,50 | 40,78 | 40,93 | 0,43% | 11.070,00 |
| 25.11.2020 | 40,39 | 40,94 | 39,97 | 40,75 | 0,70% | 8.384,00 |
| 24.11.2020 | 41,60 | 41,62 | 39,78 | 40,47 | -2,22% | 33.576,00 |
| 23.11.2020 | 42,75 | 42,86 | 41,08 | 41,39 | -2,94% | 13.574,00 |
| 20.11.2020 | 42,59 | 42,81 | 42,00 | 42,64 | -0,25% | 5.348,00 |
| 19.11.2020 | 42,03 | 43,06 | 41,90 | 42,75 | 1,75% | 7.698,00 |
| 18.11.2020 | 40,63 | 42,33 | 40,60 | 42,01 | 3,03% | 9.938,00 |
| 17.11.2020 | 41,08 | 41,17 | 40,27 | 40,78 | -0,88% | 7.693,00 |
| 16.11.2020 | 43,22 | 43,22 | 40,84 | 41,14 | -3,83% | 23.390,00 |
| 13.11.2020 | 43,75 | 44,20 | 42,40 | 42,78 | -2,86% | 7.542,00 |
| 12.11.2020 | 43,37 | 44,18 | 42,52 | 44,04 | 1,16% | 3.090,00 |
| 11.11.2020 | 41,62 | 43,93 | 41,42 | 43,53 | 4,66% | 8.574,00 |
| 10.11.2020 | 43,48 | 43,94 | 41,11 | 41,59 | -4,72% | 11.393,00 |
| 09.11.2020 | 46,78 | 46,98 | 43,23 | 43,65 | -5,37% | 11.585,00 |
| 06.11.2020 | 46,14 | 46,42 | 45,78 | 46,13 | -0,25% | 1.009,00 |
| 05.11.2020 | 46,35 | 46,89 | 46,18 | 46,24 | 0,31% | 1.770,00 |
| 04.11.2020 | 44,13 | 46,29 | 43,88 | 46,10 | 3,82% | 5.293,00 |
| 03.11.2020 | 44,07 | 44,69 | 43,83 | 44,40 | 1,44% | 3.127,00 |
| 02.11.2020 | 43,27 | 44,61 | 43,18 | 43,77 | 0,92% | 1.647,00 |
| 30.10.2020 | 42,83 | 43,45 | 42,55 | 43,37 | -0,33% | 586,00 |
| 29.10.2020 | 41,81 | 43,60 | 41,68 | 43,52 | 4,84% | 2.280,00 |
| 28.10.2020 | 43,15 | 43,26 | 41,50 | 41,51 | -4,10% | 2.436,00 |
| 27.10.2020 | 43,26 | 43,50 | 42,88 | 43,28 | 0,37% | 900,00 |
| 26.10.2020 | 42,86 | 43,88 | 42,85 | 43,12 | -1,15% | 1.247,00 |
| 23.10.2020 | 43,75 | 43,97 | 43,51 | 43,62 | -0,37% | 260,00 |
| 22.10.2020 | 43,30 | 44,11 | 43,12 | 43,78 | 0,40% | 465,00 |
| 21.10.2020 | 44,64 | 44,69 | 43,37 | 43,61 | -2,10% | 5.141,00 |
| 20.10.2020 | 44,84 | 45,08 | 44,45 | 44,54 | 0,03% | 1.170,00 |
| 19.10.2020 | 44,60 | 45,39 | 44,42 | 44,53 | 0,13% | 1.257,00 |
| 16.10.2020 | 44,74 | 45,03 | 44,44 | 44,47 | -0,44% | 236,00 |
| 15.10.2020 | 45,07 | 45,30 | 44,41 | 44,66 | -1,05% | 3.423,00 |
| 14.10.2020 | 44,90 | 45,37 | 44,62 | 45,14 | 0,47% | 968,00 |
| 13.10.2020 | 45,19 | 45,46 | 44,46 | 44,93 | -0,61% | 2.479,00 |
| 12.10.2020 | 44,77 | 45,35 | 44,36 | 45,20 | 1,48% | 1.799,00 |
| 09.10.2020 | 44,50 | 44,63 | 44,11 | 44,54 | 0,15% | 1.226,00 |
| 08.10.2020 | 44,00 | 44,52 | 43,91 | 44,48 | 1,23% | 1.884,00 |
| 07.10.2020 | 44,16 | 44,48 | 43,84 | 43,94 | 0,00% | 846,00 |
| 06.10.2020 | 44,14 | 44,30 | 43,78 | 43,94 | -0,60% | 1.659,00 |
| 05.10.2020 | 43,98 | 44,25 | 43,51 | 44,20 | 0,90% | 1.602,00 |
| 02.10.2020 | 42,74 | 43,87 | 42,66 | 43,81 | 1,25% | 142,00 |
| 01.10.2020 | 42,95 | 43,42 | 42,71 | 43,27 | 1,28% | 1.069,00 |
| 30.09.2020 | 42,06 | 42,96 | 41,98 | 42,72 | 1,00% | 1.492,00 |
| 29.09.2020 | 42,53 | 42,57 | 42,03 | 42,30 | -0,28% | 6.119,00 |
| 28.09.2020 | 42,92 | 42,97 | 42,24 | 42,42 | -0,52% | 1.781,00 |
| 25.09.2020 | 43,20 | 43,21 | 41,84 | 42,64 | -1,02% | 3.823,00 |
| 24.09.2020 | 42,16 | 43,22 | 41,93 | 43,08 | 1,41% | 3.380,00 |
| 23.09.2020 | 43,31 | 43,35 | 0,00 | 42,48 | -1,85% | 4.793,00 |
| 22.09.2020 | 42,61 | 43,58 | 42,56 | 43,28 | 1,43% | 2.960,00 |
| 21.09.2020 | 44,24 | 44,38 | 42,55 | 42,67 | -3,98% | 2.616,00 |
| 18.09.2020 | 44,64 | 44,71 | 0,00 | 44,44 | -0,27% | 1.114,00 |
| 17.09.2020 | 44,50 | 44,86 | 44,04 | 44,55 | -0,33% | 1.453,00 |
| 16.09.2020 | 44,46 | 44,96 | 44,35 | 44,70 | 0,62% | 2.244,00 |
| 15.09.2020 | 44,12 | 44,57 | 43,83 | 44,43 | 0,73% | 2.794,00 |
| 14.09.2020 | 45,75 | 46,04 | 43,77 | 44,11 | -3,08% | 6.468,00 |
| 11.09.2020 | 45,98 | 46,17 | 45,42 | 45,51 | -0,50% | 472,00 |
| 10.09.2020 | 45,55 | 45,95 | 45,22 | 45,74 | 0,56% | 1.001,00 |
| 09.09.2020 | 44,93 | 45,72 | 44,82 | 45,48 | 1,47% | 1.855,00 |
| 08.09.2020 | 44,63 | 45,07 | 44,33 | 44,82 | 0,55% | 3.008,00 |
| 07.09.2020 | 43,76 | 44,94 | 43,55 | 44,58 | 1,64% | 1.136,00 |
| 04.09.2020 | 45,98 | 46,29 | 43,35 | 43,86 | -4,20% | 5.367,00 |
| 03.09.2020 | 45,82 | 46,53 | 45,76 | 45,78 | -0,42% | 4.755,00 |
| 02.09.2020 | 45,17 | 46,19 | 45,08 | 45,97 | 2,10% | 1.898,00 |
| 01.09.2020 | 43,88 | 45,15 | 43,45 | 45,03 | 1,37% | 3.606,00 |
| 31.08.2020 | 44,70 | 44,83 | 44,41 | 44,42 | -0,47% | 3.089,00 |
| 28.08.2020 | 44,77 | 44,95 | 44,33 | 44,63 | 0,17% | 1.981,00 |
| 27.08.2020 | 44,86 | 44,99 | 44,45 | 44,55 | -0,87% | 2.204,00 |