17,000€
0,65%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,89 | 17,00 | 16,73 | 17,00 | 0,65% | 1.200,00 |
| 18.04.2024 | 16,79 | 16,97 | 16,75 | 16,89 | 0,60% | - |
| 17.04.2024 | 16,68 | 16,84 | 16,45 | 16,79 | 0,54% | 959,00 |
| 16.04.2024 | 17,55 | 17,56 | 16,64 | 16,70 | -4,79% | 2.518,00 |
| 15.04.2024 | 17,72 | 17,80 | 17,45 | 17,54 | -1,02% | 2.370,00 |
| 12.04.2024 | 17,68 | 17,90 | 17,47 | 17,72 | 0,23% | 155,00 |
| 11.04.2024 | 17,80 | 17,82 | 17,45 | 17,68 | -0,67% | 2.300,00 |
| 10.04.2024 | 17,90 | 18,32 | 17,65 | 17,80 | -0,45% | 213,00 |
| 09.04.2024 | 17,97 | 18,07 | 17,75 | 17,88 | -0,50% | 1.387,00 |
| 08.04.2024 | 17,84 | 18,12 | 17,74 | 17,97 | 0,73% | 525,00 |
| 05.04.2024 | 17,96 | 18,04 | 17,67 | 17,84 | -0,67% | 1.650,00 |
| 04.04.2024 | 18,48 | 18,57 | 17,93 | 17,96 | -2,81% | 2.950,00 |
| 03.04.2024 | 18,70 | 18,75 | 18,39 | 18,48 | -1,18% | 580,00 |
| 02.04.2024 | 19,11 | 19,27 | 18,54 | 18,70 | -2,17% | 1.136,00 |
| 28.03.2024 | 19,16 | 19,26 | 18,94 | 19,12 | -0,23% | 1.085,00 |
| 27.03.2024 | 18,47 | 19,20 | 18,43 | 19,16 | 3,79% | 740,00 |
| 26.03.2024 | 18,39 | 18,47 | 18,16 | 18,46 | 0,38% | 1.775,00 |
| 25.03.2024 | 18,11 | 18,49 | 17,99 | 18,39 | 1,49% | 258,00 |
| 22.03.2024 | 18,13 | 18,22 | 17,96 | 18,12 | -0,03% | 1.150,00 |
| 21.03.2024 | 18,10 | 18,76 | 17,99 | 18,13 | 0,50% | 960,00 |
| 20.03.2024 | 18,32 | 18,41 | 17,43 | 18,04 | -1,56% | 2.030,00 |
| 19.03.2024 | 18,23 | 18,36 | 17,92 | 18,32 | 0,52% | 712,00 |
| 18.03.2024 | 18,07 | 18,31 | 18,00 | 18,23 | 0,94% | 1.700,00 |
| 15.03.2024 | 18,13 | 18,44 | 18,01 | 18,06 | -0,36% | 750,00 |
| 14.03.2024 | 18,46 | 18,67 | 18,12 | 18,12 | -1,84% | 1.050,00 |
| 13.03.2024 | 18,65 | 18,74 | 18,36 | 18,46 | -1,05% | 1.298,00 |
| 12.03.2024 | 19,01 | 19,28 | 18,63 | 18,66 | -1,87% | 60,00 |
| 11.03.2024 | 18,93 | 19,46 | 18,79 | 19,01 | 0,42% | 216,00 |
| 08.03.2024 | 18,86 | 19,23 | 18,75 | 18,93 | 0,37% | 1.205,00 |
| 07.03.2024 | 18,81 | 19,16 | 18,63 | 18,86 | 0,27% | 275,00 |
| 06.03.2024 | 18,87 | 19,15 | 18,78 | 18,81 | -0,34% | 596,00 |
| 05.03.2024 | 18,94 | 19,06 | 18,77 | 18,88 | -0,29% | 150,00 |
| 04.03.2024 | 19,34 | 19,36 | 18,79 | 18,93 | -2,02% | 186,00 |
| 01.03.2024 | 19,08 | 19,41 | 18,97 | 19,32 | 1,26% | 30,00 |
| 29.02.2024 | 19,13 | 19,39 | 18,94 | 19,08 | -0,18% | 300,00 |
| 28.02.2024 | 19,47 | 19,49 | 18,82 | 19,12 | -1,85% | 310,00 |
| 27.02.2024 | 19,35 | 19,62 | 19,28 | 19,48 | 0,54% | 376,00 |
| 26.02.2024 | 19,66 | 19,81 | 19,28 | 19,37 | -1,53% | 305,00 |
| 23.02.2024 | 19,88 | 19,94 | 19,56 | 19,67 | -1,06% | 510,00 |
| 22.02.2024 | 19,73 | 19,97 | 19,65 | 19,88 | 0,71% | 190,00 |
| 21.02.2024 | 19,65 | 19,90 | 19,57 | 19,74 | 0,46% | 200,00 |
| 20.02.2024 | 19,77 | 19,84 | 19,48 | 19,65 | -0,61% | 1.000,00 |
| 19.02.2024 | 19,71 | 19,84 | 19,43 | 19,77 | 0,30% | 929,00 |
| 16.02.2024 | 20,05 | 20,18 | 19,64 | 19,71 | -1,72% | 673,00 |
| 15.02.2024 | 19,97 | 20,28 | 19,89 | 20,06 | 0,43% | 1.150,00 |
| 14.02.2024 | 19,98 | 20,10 | 19,64 | 19,97 | -0,05% | 1.250,00 |
| 13.02.2024 | 20,54 | 20,55 | 19,93 | 19,98 | -2,73% | 900,00 |
| 12.02.2024 | 20,29 | 20,73 | 20,23 | 20,54 | 1,23% | 60,00 |
| 09.02.2024 | 20,62 | 20,72 | 20,24 | 20,29 | -1,60% | 750,00 |
| 08.02.2024 | 20,91 | 21,32 | 20,55 | 20,62 | -1,39% | 10.350,00 |
| 07.02.2024 | 21,39 | 21,42 | 20,81 | 20,91 | -2,24% | 600,00 |
| 06.02.2024 | 21,95 | 22,03 | 21,34 | 21,39 | -2,55% | - |
| 05.02.2024 | 22,16 | 22,30 | 21,80 | 21,95 | -0,86% | 227,00 |
| 02.02.2024 | 22,38 | 22,98 | 22,11 | 22,14 | -1,25% | 35,00 |
| 01.02.2024 | 22,54 | 22,61 | 22,06 | 22,42 | -0,53% | 1.500,00 |
| 31.01.2024 | 22,20 | 22,69 | 22,14 | 22,54 | 1,53% | 220,00 |
| 30.01.2024 | 22,13 | 22,39 | 21,86 | 22,20 | 0,32% | - |
| 29.01.2024 | 21,78 | 22,15 | 21,52 | 22,13 | 1,51% | - |
| 26.01.2024 | 21,94 | 21,96 | 21,55 | 21,80 | -0,64% | 140,00 |
| 25.01.2024 | 21,78 | 22,06 | 21,41 | 21,94 | 0,64% | 646,00 |
| 24.01.2024 | 21,44 | 21,98 | 21,36 | 21,80 | 1,68% | 983,00 |
| 23.01.2024 | 21,52 | 21,79 | 21,37 | 21,44 | -0,37% | 66,00 |
| 22.01.2024 | 21,80 | 22,02 | 21,48 | 21,52 | -1,10% | 150,00 |
| 19.01.2024 | 21,74 | 21,80 | 21,51 | 21,76 | 0,09% | 20,00 |
| 18.01.2024 | 21,64 | 21,87 | 21,57 | 21,74 | 0,46% | - |
| 17.01.2024 | 22,10 | 22,16 | 21,43 | 21,64 | -2,52% | 125,00 |
| 16.01.2024 | 22,52 | 22,54 | 22,17 | 22,20 | -1,51% | - |
| 15.01.2024 | 22,85 | 23,03 | 22,51 | 22,54 | -1,49% | 400,00 |
| 12.01.2024 | 22,70 | 23,20 | 22,67 | 22,88 | 0,88% | - |
| 11.01.2024 | 22,73 | 23,11 | 22,51 | 22,68 | -0,22% | 1.064,00 |
| 10.01.2024 | 22,38 | 23,04 | 22,34 | 22,73 | 1,56% | 135,00 |
| 09.01.2024 | 22,58 | 22,68 | 22,31 | 22,38 | -0,97% | 244,00 |
| 08.01.2024 | 22,58 | 22,69 | 22,14 | 22,60 | 0,00% | 249,00 |
| 05.01.2024 | 22,64 | 22,78 | 22,42 | 22,60 | -0,44% | 1.000,00 |
| 04.01.2024 | 22,82 | 23,17 | 22,62 | 22,70 | -0,53% | 600,00 |
| 03.01.2024 | 23,44 | 23,47 | 22,78 | 22,82 | -2,65% | 670,00 |
| 02.01.2024 | 23,90 | 24,03 | 23,35 | 23,44 | -1,92% | 1.549,00 |
| 29.12.2023 | 23,65 | 23,93 | 23,61 | 23,90 | 1,06% | 100,00 |
| 28.12.2023 | 23,71 | 23,76 | 23,55 | 23,65 | -0,25% | 1.460,00 |
| 27.12.2023 | 23,42 | 23,77 | 23,35 | 23,71 | 1,50% | 80,00 |
| 22.12.2023 | 23,54 | 23,55 | 23,08 | 23,36 | -0,76% | 1.377,00 |
| 21.12.2023 | 23,25 | 23,60 | 22,97 | 23,54 | 1,25% | 2.950,00 |
| 20.12.2023 | 23,54 | 23,72 | 23,25 | 23,25 | -1,15% | - |
| 19.12.2023 | 23,33 | 23,64 | 23,08 | 23,52 | 0,90% | 3.372,00 |
| 18.12.2023 | 23,30 | 23,46 | 22,90 | 23,31 | 0,13% | 45,00 |
| 15.12.2023 | 23,36 | 23,74 | 23,04 | 23,28 | -0,17% | 3.716,00 |
| 14.12.2023 | 22,30 | 24,02 | 22,30 | 23,32 | 4,57% | 6.998,00 |
| 13.12.2023 | 22,03 | 22,45 | 21,95 | 22,30 | 1,23% | 1.455,00 |
| 12.12.2023 | 21,98 | 22,18 | 21,63 | 22,03 | 0,27% | 1.895,00 |
| 11.12.2023 | 21,84 | 22,06 | 21,63 | 21,97 | 0,69% | - |
| 08.12.2023 | 22,50 | 22,53 | 21,61 | 21,82 | -2,85% | 1.272,00 |
| 07.12.2023 | 22,99 | 22,99 | 22,44 | 22,46 | -2,31% | 122,00 |
| 06.12.2023 | 22,60 | 23,10 | 22,34 | 22,99 | 1,73% | - |
| 05.12.2023 | 22,64 | 23,12 | 22,46 | 22,60 | -0,09% | 1.500,00 |
| 04.12.2023 | 22,66 | 22,85 | 22,44 | 22,62 | -0,26% | 628,00 |
| 01.12.2023 | 22,40 | 22,76 | 22,21 | 22,68 | 1,52% | - |
| 30.11.2023 | 22,40 | 22,74 | 22,15 | 22,34 | -0,09% | 21,00 |
| 29.11.2023 | 21,73 | 22,48 | 21,69 | 22,36 | 2,90% | 736,00 |
| 28.11.2023 | 21,64 | 21,75 | 21,30 | 21,73 | 0,42% | 618,00 |
| 27.11.2023 | 21,47 | 21,78 | 21,41 | 21,64 | 0,46% | 120,00 |