Börse:
35,605€
-1,83%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
35,510€
Ask:
35,700€
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 36,28 | 36,31 | 35,50 | 35,64 | -1,74% | 625,00 |
| 17.01.2022 | 36,74 | 36,87 | 36,17 | 36,27 | -1,27% | 235,00 |
| 14.01.2022 | 36,59 | 37,38 | 36,24 | 36,74 | 0,30% | 340,00 |
| 13.01.2022 | 36,69 | 37,09 | 36,54 | 36,63 | -0,20% | 291,00 |
| 12.01.2022 | 36,27 | 36,83 | 36,23 | 36,70 | 1,20% | 339,00 |
| 11.01.2022 | 36,59 | 36,76 | 36,17 | 36,27 | -0,85% | 2.925,00 |
| 10.01.2022 | 36,76 | 36,81 | 36,07 | 36,58 | -0,49% | 2.049,00 |
| 07.01.2022 | 37,34 | 37,42 | 36,46 | 36,76 | -1,47% | 466,00 |
| 06.01.2022 | 37,69 | 38,00 | 37,16 | 37,31 | -1,56% | 608,00 |
| 05.01.2022 | 37,85 | 38,32 | 37,69 | 37,90 | 1,39% | 1.627,00 |
| 04.01.2022 | 37,78 | 38,24 | 37,20 | 37,38 | -1,06% | 205,00 |
| 03.01.2022 | 37,29 | 38,22 | 37,01 | 37,78 | 1,90% | 104,00 |
| 30.12.2021 | 37,37 | 37,53 | 37,07 | 37,07 | -0,79% | 65,00 |
| 29.12.2021 | 37,74 | 38,03 | 37,21 | 37,37 | -0,98% | 1.483,00 |
| 28.12.2021 | 37,49 | 38,11 | 37,25 | 37,74 | 0,72% | 1.072,00 |
| 27.12.2021 | 37,36 | 37,71 | 37,14 | 37,47 | 0,03% | 343,00 |
| 23.12.2021 | 37,18 | 37,73 | 37,13 | 37,46 | 0,55% | 2.806,00 |
| 22.12.2021 | 37,60 | 37,66 | 37,06 | 37,25 | -0,73% | 379,00 |
| 21.12.2021 | 37,71 | 38,17 | 37,36 | 37,53 | -0,09% | 1.317,00 |
| 20.12.2021 | 38,80 | 38,81 | 37,56 | 37,56 | -3,51% | 647,00 |
| 17.12.2021 | 38,86 | 38,97 | 38,29 | 38,93 | 0,93% | 1.028,00 |
| 16.12.2021 | 38,62 | 39,28 | 38,02 | 38,57 | -0,13% | 200,00 |
| 15.12.2021 | 39,28 | 39,52 | 38,49 | 38,62 | -1,54% | 277,00 |
| 14.12.2021 | 40,00 | 40,26 | 38,94 | 39,22 | -1,94% | 2.760,00 |
| 13.12.2021 | 39,71 | 40,29 | 39,65 | 40,00 | 0,59% | 1.495,00 |
| 10.12.2021 | 39,71 | 39,80 | 39,53 | 39,76 | 0,00% | 1.730,00 |
| 09.12.2021 | 39,95 | 39,99 | 39,45 | 39,76 | -0,41% | 2.100,00 |
| 08.12.2021 | 40,41 | 40,59 | 39,84 | 39,93 | -1,21% | 1.197,00 |
| 07.12.2021 | 40,41 | 40,72 | 40,06 | 40,42 | 0,00% | 250,00 |
| 06.12.2021 | 39,96 | 40,81 | 39,96 | 40,42 | 1,15% | 3.664,00 |
| 03.12.2021 | 39,59 | 40,46 | 39,44 | 39,96 | 1,01% | 1.656,00 |
| 02.12.2021 | 39,86 | 40,22 | 39,31 | 39,56 | -0,59% | 3.515,00 |
| 01.12.2021 | 39,45 | 40,57 | 39,45 | 39,79 | 0,89% | 1.967,00 |
| 30.11.2021 | 40,85 | 40,99 | 39,30 | 39,44 | -3,80% | 1.857,00 |
| 29.11.2021 | 41,56 | 42,34 | 40,99 | 41,00 | -1,53% | 1.040,00 |
| 26.11.2021 | 43,56 | 43,56 | 41,59 | 41,64 | -4,42% | 2.512,00 |
| 25.11.2021 | 43,73 | 43,74 | 43,08 | 43,56 | -0,35% | 2.125,00 |
| 24.11.2021 | 42,65 | 44,13 | 42,28 | 43,72 | 2,41% | 943,00 |
| 23.11.2021 | 43,97 | 44,15 | 42,58 | 42,69 | -3,24% | 1.364,00 |
| 22.11.2021 | 44,92 | 45,36 | 44,08 | 44,12 | -1,79% | 3.402,00 |
| 19.11.2021 | 44,88 | 45,33 | 44,41 | 44,92 | 0,27% | 1.100,00 |
| 18.11.2021 | 45,05 | 45,23 | 44,68 | 44,80 | -0,52% | 1.452,00 |
| 17.11.2021 | 45,58 | 45,59 | 45,00 | 45,04 | -1,31% | 3.525,00 |
| 16.11.2021 | 45,26 | 46,00 | 45,25 | 45,64 | 1,18% | 200,00 |
| 15.11.2021 | 45,03 | 45,58 | 44,84 | 45,11 | 0,18% | 633,00 |
| 12.11.2021 | 44,65 | 45,35 | 44,35 | 45,03 | 0,85% | 1.767,00 |
| 11.11.2021 | 45,42 | 45,64 | 44,51 | 44,65 | -0,94% | 1.360,00 |
| 10.11.2021 | 45,13 | 45,68 | 44,69 | 45,07 | -0,12% | - |
| 09.11.2021 | 45,91 | 46,02 | 44,98 | 45,13 | -2,00% | 700,00 |
| 08.11.2021 | 46,06 | 46,25 | 45,49 | 46,05 | 0,03% | 252,00 |
| 05.11.2021 | 46,04 | 46,20 | 45,76 | 46,03 | 0,01% | 181,00 |
| 04.11.2021 | 45,65 | 46,89 | 45,65 | 46,03 | 0,83% | 2.709,00 |
| 03.11.2021 | 44,60 | 46,38 | 44,25 | 45,65 | 2,48% | 2.774,00 |
| 02.11.2021 | 43,55 | 44,63 | 43,37 | 44,54 | 2,28% | 1.265,00 |
| 01.11.2021 | 44,25 | 44,91 | 43,35 | 43,55 | -1,30% | 1.448,00 |
| 29.10.2021 | 46,25 | 46,37 | 44,08 | 44,12 | -4,67% | 10.044,00 |
| 28.10.2021 | 49,82 | 49,83 | 46,04 | 46,28 | -7,02% | 17.550,00 |
| 27.10.2021 | 50,95 | 51,66 | 48,52 | 49,78 | -1,88% | 622,00 |
| 26.10.2021 | 51,88 | 52,35 | 50,73 | 50,73 | -2,16% | 917,00 |
| 25.10.2021 | 52,57 | 52,68 | 51,73 | 51,85 | -1,31% | 116,00 |
| 22.10.2021 | 52,95 | 52,97 | 52,45 | 52,54 | -0,72% | 10,00 |
| 21.10.2021 | 52,80 | 52,97 | 52,78 | 52,92 | -0,15% | 10,00 |
| 20.10.2021 | 52,94 | 53,00 | 52,86 | 53,00 | 0,13% | 3.430,00 |
| 19.10.2021 | 53,03 | 53,03 | 52,90 | 52,93 | -0,04% | 40,00 |
| 18.10.2021 | 52,88 | 52,99 | 52,84 | 52,95 | 0,06% | 31,00 |
| 15.10.2021 | 53,04 | 53,08 | 52,86 | 52,92 | -0,04% | 999,00 |
| 14.10.2021 | 53,08 | 53,11 | 52,80 | 52,94 | 0,02% | 1.055,00 |
| 13.10.2021 | 52,83 | 52,97 | 52,80 | 52,93 | 0,21% | 363,00 |
| 12.10.2021 | 52,84 | 52,97 | 52,64 | 52,82 | -0,09% | 2.022,00 |
| 11.10.2021 | 52,93 | 53,05 | 52,84 | 52,87 | 0,00% | 66,00 |
| 08.10.2021 | 52,89 | 52,99 | 52,84 | 52,87 | -0,02% | 410,00 |
| 07.10.2021 | 53,22 | 53,29 | 52,88 | 52,88 | -0,23% | 60,00 |
| 06.10.2021 | 52,71 | 53,03 | 52,53 | 53,00 | 0,28% | 1.601,00 |
| 05.10.2021 | 53,01 | 53,07 | 52,79 | 52,85 | -0,25% | 408,00 |
| 04.10.2021 | 52,85 | 53,04 | 52,65 | 52,98 | 0,04% | 1.929,00 |
| 01.10.2021 | 52,72 | 53,06 | 52,58 | 52,96 | 0,06% | 2.768,00 |
| 30.09.2021 | 52,93 | 53,00 | 52,75 | 52,93 | -0,06% | 400,00 |
| 29.09.2021 | 53,14 | 53,24 | 52,89 | 52,96 | 0,04% | 511,00 |
| 28.09.2021 | 52,99 | 53,01 | 52,82 | 52,94 | 0,00% | 1.235,00 |
| 27.09.2021 | 52,91 | 52,98 | 52,88 | 52,94 | 0,06% | 100,00 |
| 24.09.2021 | 52,86 | 52,95 | 52,80 | 52,91 | 0,00% | 300,00 |
| 23.09.2021 | 52,98 | 53,21 | 52,88 | 52,91 | 0,04% | 302,00 |
| 22.09.2021 | 52,99 | 53,20 | 52,86 | 52,89 | 0,00% | 3.523,00 |
| 21.09.2021 | 53,01 | 53,07 | 52,86 | 52,89 | -0,08% | 965,00 |
| 20.09.2021 | 52,80 | 52,95 | 52,72 | 52,93 | 0,02% | 2.473,00 |
| 17.09.2021 | 53,04 | 53,05 | 52,71 | 52,92 | -0,21% | 50,00 |
| 16.09.2021 | 52,93 | 53,08 | 52,93 | 53,03 | 0,08% | 444,00 |
| 15.09.2021 | 53,00 | 53,05 | 52,93 | 52,99 | 0,00% | 4.802,00 |
| 14.09.2021 | 53,00 | 53,07 | 52,83 | 52,99 | 0,13% | 1.907,00 |
| 13.09.2021 | 52,44 | 53,13 | 52,44 | 52,92 | 0,92% | 1.836,00 |
| 10.09.2021 | 52,66 | 52,77 | 52,44 | 52,44 | -0,36% | 542,00 |
| 09.09.2021 | 52,35 | 52,77 | 52,35 | 52,63 | 0,40% | 1.270,00 |
| 08.09.2021 | 52,35 | 52,45 | 52,15 | 52,42 | 0,21% | 1.110,00 |
| 07.09.2021 | 52,36 | 52,42 | 52,26 | 52,31 | -0,13% | 180,00 |
| 06.09.2021 | 52,21 | 52,45 | 52,10 | 52,38 | 0,04% | 931,00 |
| 03.09.2021 | 52,52 | 52,53 | 52,25 | 52,36 | -0,25% | 210,00 |
| 02.09.2021 | 52,39 | 52,57 | 52,38 | 52,49 | 0,02% | 195,00 |
| 01.09.2021 | 52,55 | 52,74 | 52,42 | 52,48 | -0,06% | 575,00 |
| 31.08.2021 | 52,53 | 52,58 | 52,38 | 52,51 | -0,06% | 893,00 |
| 30.08.2021 | 52,46 | 52,61 | 52,40 | 52,54 | 0,08% | 122,00 |