Börse:
38,930€
0,67%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
38,830€
Ask:
39,030€
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 38,63 | 38,96 | 38,46 | 38,93 | 0,70% | 3.029,00 |
| 03.03.2021 | 39,51 | 39,75 | 38,40 | 38,66 | -1,95% | 8.810,00 |
| 02.03.2021 | 39,35 | 39,81 | 39,25 | 39,43 | 0,11% | 1.656,00 |
| 01.03.2021 | 39,05 | 39,47 | 38,95 | 39,39 | 1,03% | 8.119,00 |
| 26.02.2021 | 38,83 | 39,78 | 38,59 | 38,99 | 0,13% | 4.172,00 |
| 25.02.2021 | 39,62 | 39,65 | 38,82 | 38,94 | -1,57% | 4.690,00 |
| 24.02.2021 | 39,82 | 40,07 | 39,21 | 39,56 | -0,94% | 7.767,00 |
| 23.02.2021 | 39,84 | 39,94 | 38,95 | 39,93 | 0,39% | 2.832,00 |
| 22.02.2021 | 39,90 | 40,00 | 39,12 | 39,78 | -0,40% | 5.106,00 |
| 19.02.2021 | 40,26 | 40,47 | 39,83 | 39,94 | -0,79% | 7.012,00 |
| 18.02.2021 | 40,37 | 40,51 | 39,99 | 40,26 | -0,47% | 2.419,00 |
| 17.02.2021 | 40,88 | 41,00 | 39,96 | 40,45 | -0,99% | 6.696,00 |
| 16.02.2021 | 41,43 | 41,44 | 40,62 | 40,85 | -1,34% | 22.313,00 |
| 15.02.2021 | 41,51 | 41,62 | 41,06 | 41,41 | 0,17% | 17.304,00 |
| 12.02.2021 | 41,26 | 41,55 | 41,13 | 41,34 | -0,01% | 2.720,00 |
| 11.02.2021 | 41,21 | 41,46 | 40,96 | 41,34 | 0,41% | 15.240,00 |
| 10.02.2021 | 41,55 | 41,84 | 41,02 | 41,17 | -0,65% | 15.038,00 |
| 09.02.2021 | 41,25 | 41,56 | 40,95 | 41,44 | 0,34% | 2.037,00 |
| 08.02.2021 | 41,70 | 42,03 | 41,01 | 41,30 | -0,55% | 6.058,00 |
| 05.02.2021 | 42,15 | 42,16 | 41,43 | 41,53 | -1,31% | 5.760,00 |
| 04.02.2021 | 42,06 | 42,33 | 41,64 | 42,08 | 0,01% | 3.312,00 |
| 03.02.2021 | 42,55 | 42,88 | 42,02 | 42,08 | -0,91% | 5.407,00 |
| 02.02.2021 | 42,42 | 43,06 | 42,26 | 42,46 | 0,21% | 9.533,00 |
| 01.02.2021 | 41,00 | 42,49 | 41,00 | 42,37 | 3,92% | 6.553,00 |
| 29.01.2021 | 40,81 | 40,94 | 40,22 | 40,77 | -0,80% | 8.185,00 |
| 28.01.2021 | 41,36 | 41,54 | 40,56 | 41,10 | -0,66% | 28.924,00 |
| 27.01.2021 | 42,28 | 42,33 | 41,10 | 41,38 | -2,24% | 6.140,00 |
| 26.01.2021 | 41,48 | 42,49 | 41,39 | 42,33 | 1,39% | 4.462,00 |
| 25.01.2021 | 41,61 | 42,10 | 41,32 | 41,75 | 0,52% | 3.490,00 |
| 22.01.2021 | 41,66 | 41,93 | 41,23 | 41,53 | -0,59% | 666,00 |
| 21.01.2021 | 42,23 | 42,40 | 41,69 | 41,78 | -1,07% | 6.078,00 |
| 20.01.2021 | 42,05 | 42,34 | 41,58 | 42,23 | 0,30% | 5.900,00 |
| 19.01.2021 | 41,91 | 42,32 | 41,86 | 42,10 | 0,68% | 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 |