16,980€
0,12%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,92 | 17,06 | 16,74 | 16,98 | 0,12% | 16.284,00 |
| 18.04.2024 | 16,82 | 16,96 | 16,74 | 16,96 | 1,44% | 11.368,00 |
| 17.04.2024 | 16,74 | 16,86 | 16,50 | 16,72 | 0,48% | 32.627,00 |
| 16.04.2024 | 17,44 | 17,56 | 16,60 | 16,64 | -4,91% | 72.172,00 |
| 15.04.2024 | 17,50 | 17,80 | 17,44 | 17,50 | -0,79% | 34.357,00 |
| 12.04.2024 | 17,66 | 17,84 | 17,44 | 17,64 | -0,11% | 8.106,00 |
| 11.04.2024 | 17,76 | 17,80 | 17,48 | 17,66 | -0,67% | 25.275,00 |
| 10.04.2024 | 17,98 | 18,10 | 17,72 | 17,78 | -0,67% | 25.850,00 |
| 09.04.2024 | 17,80 | 18,06 | 17,76 | 17,90 | -0,56% | 23.278,00 |
| 08.04.2024 | 18,02 | 18,08 | 17,78 | 18,00 | 0,22% | 18.715,00 |
| 05.04.2024 | 17,86 | 18,14 | 17,72 | 17,96 | 0,34% | 14.874,00 |
| 04.04.2024 | 18,68 | 18,68 | 17,88 | 17,90 | -3,35% | 35.206,00 |
| 03.04.2024 | 18,58 | 18,72 | 18,32 | 18,52 | -1,17% | 14.458,00 |
| 02.04.2024 | 19,12 | 19,28 | 18,54 | 18,74 | -1,88% | 30.083,00 |
| 28.03.2024 | 19,18 | 19,21 | 18,90 | 19,10 | -0,26% | 11.958,00 |
| 27.03.2024 | 18,42 | 19,18 | 18,42 | 19,15 | 3,63% | 22.897,00 |
| 26.03.2024 | 18,28 | 18,48 | 18,15 | 18,48 | 0,98% | 11.041,00 |
| 25.03.2024 | 18,20 | 18,50 | 18,01 | 18,30 | 1,39% | 8.146,00 |
| 22.03.2024 | 18,19 | 18,21 | 18,00 | 18,05 | 0,17% | 5.909,00 |
| 21.03.2024 | 18,09 | 18,78 | 17,99 | 18,02 | -0,39% | 12.218,00 |
| 20.03.2024 | 18,11 | 18,43 | 17,47 | 18,09 | -2,00% | 30.122,00 |
| 19.03.2024 | 18,20 | 18,46 | 17,95 | 18,46 | 1,71% | 8.960,00 |
| 18.03.2024 | 18,07 | 18,31 | 17,97 | 18,15 | 0,44% | 16.046,00 |
| 15.03.2024 | 18,03 | 18,60 | 18,02 | 18,07 | 0,28% | 12.241,00 |
| 14.03.2024 | 18,51 | 18,65 | 18,02 | 18,02 | -2,65% | 18.670,00 |
| 13.03.2024 | 18,76 | 18,76 | 18,39 | 18,51 | -1,33% | 17.349,00 |
| 12.03.2024 | 19,14 | 19,40 | 18,71 | 18,76 | -0,95% | 16.330,00 |
| 11.03.2024 | 18,82 | 19,44 | 18,81 | 18,94 | -0,42% | 14.789,00 |
| 08.03.2024 | 18,72 | 19,25 | 18,72 | 19,02 | 1,49% | 3.245,00 |
| 07.03.2024 | 18,92 | 19,12 | 18,61 | 18,74 | 0,11% | 15.141,00 |
| 06.03.2024 | 18,95 | 19,16 | 18,72 | 18,72 | -0,43% | 5.399,00 |
| 05.03.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,05% | 5.005,00 |
| 04.03.2024 | 19,16 | 19,25 | 18,79 | 18,79 | -3,29% | 15.512,00 |
| 01.03.2024 | 18,99 | 19,43 | 18,99 | 19,43 | 2,32% | 10.286,00 |
| 29.02.2024 | 19,15 | 19,30 | 18,95 | 18,99 | -0,84% | 10.131,00 |
| 28.02.2024 | 19,31 | 19,40 | 18,87 | 19,15 | -0,98% | 21.230,00 |
| 27.02.2024 | 19,51 | 19,63 | 19,34 | 19,34 | -0,36% | 5.380,00 |
| 26.02.2024 | 19,61 | 19,81 | 19,22 | 19,41 | -1,77% | 9.802,00 |
| 23.02.2024 | 19,85 | 19,91 | 19,52 | 19,76 | 0,00% | 9.765,00 |
| 22.02.2024 | 19,80 | 19,96 | 19,64 | 19,76 | 0,61% | 1.755,00 |
| 21.02.2024 | 19,70 | 19,86 | 19,64 | 19,64 | -0,30% | 2.694,00 |
| 20.02.2024 | 19,59 | 19,82 | 19,49 | 19,70 | 0,20% | 946,00 |
| 19.02.2024 | 19,62 | 19,80 | 19,50 | 19,66 | 0,10% | 3.729,00 |
| 16.02.2024 | 20,22 | 20,22 | 19,64 | 19,64 | -2,48% | 9.595,00 |
| 15.02.2024 | 19,94 | 20,24 | 19,88 | 20,14 | 1,31% | 3.811,00 |
| 14.02.2024 | 19,88 | 20,12 | 19,60 | 19,88 | -0,10% | 5.479,00 |
| 13.02.2024 | 20,62 | 20,62 | 19,90 | 19,90 | -2,55% | 3.818,00 |
| 12.02.2024 | 20,28 | 20,68 | 20,22 | 20,42 | 0,39% | 4.896,00 |
| 09.02.2024 | 20,56 | 20,56 | 20,18 | 20,34 | -1,74% | 8.195,00 |
| 08.02.2024 | 20,78 | 20,94 | 20,54 | 20,70 | -0,48% | 8.195,00 |
| 07.02.2024 | 21,24 | 21,36 | 20,76 | 20,80 | -2,16% | 4.992,00 |
| 06.02.2024 | 22,00 | 22,00 | 21,26 | 21,26 | -3,36% | 7.355,00 |
| 05.02.2024 | 22,24 | 22,24 | 21,72 | 22,00 | -0,09% | 7.979,00 |
| 02.02.2024 | 22,50 | 22,94 | 22,02 | 22,02 | -0,81% | 4.692,00 |
| 01.02.2024 | 22,46 | 22,66 | 22,16 | 22,20 | -1,16% | 2.451,00 |
| 31.01.2024 | 22,40 | 22,68 | 22,18 | 22,46 | 0,90% | 3.280,00 |
| 30.01.2024 | 22,10 | 22,34 | 22,10 | 22,26 | 1,18% | 4.966,00 |
| 29.01.2024 | 21,86 | 22,12 | 21,60 | 22,00 | 1,48% | 1.916,00 |
| 26.01.2024 | 21,68 | 21,80 | 21,58 | 21,68 | -1,54% | 4.052,00 |
| 25.01.2024 | 21,66 | 22,04 | 21,38 | 22,02 | 1,57% | 2.637,00 |
| 24.01.2024 | 21,20 | 21,82 | 21,20 | 21,68 | 0,84% | 3.805,00 |
| 23.01.2024 | 21,56 | 21,78 | 21,40 | 21,50 | -0,28% | 3.972,00 |
| 22.01.2024 | 21,92 | 21,92 | 21,34 | 21,56 | -0,09% | 5.591,00 |
| 19.01.2024 | 21,90 | 21,90 | 21,50 | 21,58 | -1,19% | 3.406,00 |
| 18.01.2024 | 21,72 | 21,84 | 21,62 | 21,84 | 1,58% | 5.913,00 |
| 17.01.2024 | 22,04 | 22,10 | 21,44 | 21,50 | -2,71% | 6.356,00 |
| 16.01.2024 | 22,50 | 22,50 | 22,10 | 22,10 | -2,30% | 8.702,00 |
| 15.01.2024 | 22,76 | 23,08 | 22,52 | 22,62 | -0,70% | 2.295,00 |
| 12.01.2024 | 22,76 | 23,10 | 22,74 | 22,78 | 0,00% | 1.820,00 |
| 11.01.2024 | 22,46 | 23,12 | 22,58 | 22,78 | 0,80% | 3.820,00 |
| 10.01.2024 | 22,46 | 23,08 | 22,44 | 22,60 | 1,62% | 11.509,00 |
| 09.01.2024 | 22,74 | 22,74 | 22,24 | 22,24 | -1,51% | 1.901,00 |
| 08.01.2024 | 22,72 | 22,72 | 22,20 | 22,58 | -0,35% | 7.340,00 |
| 05.01.2024 | 22,68 | 22,76 | 22,42 | 22,66 | -0,35% | 7.020,00 |
| 04.01.2024 | 22,84 | 23,04 | 22,62 | 22,74 | -0,87% | 5.022,00 |
| 03.01.2024 | 23,54 | 23,54 | 22,78 | 22,94 | -1,80% | 12.437,00 |
| 02.01.2024 | 24,00 | 24,00 | 23,34 | 23,36 | -2,26% | 12.316,00 |
| 29.12.2023 | 23,76 | 23,94 | 23,70 | 23,90 | 1,44% | 19.410,00 |
| 28.12.2023 | 23,72 | 23,78 | 23,44 | 23,56 | -1,26% | 9.009,00 |
| 27.12.2023 | 23,52 | 23,86 | 23,36 | 23,86 | 1,62% | 22.896,00 |
| 22.12.2023 | 23,42 | 23,54 | 23,12 | 23,48 | -0,51% | 13.700,00 |
| 21.12.2023 | 23,36 | 23,62 | 22,96 | 23,60 | 1,64% | 17.755,00 |
| 20.12.2023 | 23,60 | 23,62 | 23,22 | 23,22 | -0,77% | 3.394,00 |
| 19.12.2023 | 23,20 | 23,62 | 23,20 | 23,40 | 0,00% | 6.860,00 |
| 18.12.2023 | 23,20 | 23,40 | 23,10 | 23,40 | 0,86% | 8.134,00 |
| 15.12.2023 | 23,44 | 23,78 | 23,08 | 23,20 | -0,34% | 9.990,00 |
| 14.12.2023 | 22,52 | 23,94 | 22,48 | 23,28 | 3,47% | 36.896,00 |
| 13.12.2023 | 21,96 | 22,50 | 21,94 | 22,50 | 2,55% | 12.832,00 |
| 12.12.2023 | 21,98 | 22,14 | 21,68 | 21,94 | 0,37% | 3.017,00 |
| 11.12.2023 | 21,48 | 22,04 | 21,48 | 21,86 | -0,27% | 7.214,00 |
| 08.12.2023 | 22,36 | 22,48 | 21,66 | 21,92 | -2,14% | 9.763,00 |
| 07.12.2023 | 22,90 | 22,90 | 22,40 | 22,40 | -2,27% | 4.108,00 |
| 06.12.2023 | 22,54 | 23,10 | 22,42 | 22,92 | 1,51% | 5.158,00 |
| 05.12.2023 | 22,68 | 23,10 | 22,38 | 22,58 | 0,44% | 9.669,00 |
| 04.12.2023 | 22,74 | 22,80 | 22,48 | 22,48 | -0,18% | 5.200,00 |
| 01.12.2023 | 22,40 | 22,72 | 22,18 | 22,52 | 0,54% | 3.191,00 |
| 30.11.2023 | 22,20 | 22,70 | 22,16 | 22,40 | -0,09% | 10.060,00 |
| 29.11.2023 | 21,82 | 22,50 | 21,82 | 22,42 | 2,75% | 17.371,00 |
| 28.11.2023 | 21,52 | 21,82 | 21,32 | 21,82 | 1,39% | 2.060,00 |
| 27.11.2023 | 21,42 | 21,72 | 21,42 | 21,52 | 0,28% | 1.658,00 |