Börse:
51,600€
0,23%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
51,600€
Ask:
51,600€
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 51,54 | 51,74 | 51,50 | 51,60 | 0,23% | - |
| 18.06.2021 | 51,84 | 51,86 | 51,46 | 51,48 | -0,43% | 3.453.159,00 |
| 17.06.2021 | 51,76 | 51,94 | 51,66 | 51,70 | -0,39% | 808.196,00 |
| 16.06.2021 | 51,82 | 51,94 | 51,76 | 51,90 | 0,19% | 1.234.676,00 |
| 15.06.2021 | 51,84 | 51,88 | 51,74 | 51,80 | 0,08% | 615.428,00 |
| 14.06.2021 | 51,64 | 51,86 | 51,64 | 51,76 | 0,12% | 665.401,00 |
| 11.06.2021 | 51,64 | 51,96 | 51,64 | 51,70 | 0,31% | 1.751.199,00 |
| 10.06.2021 | 51,22 | 51,54 | 51,14 | 51,54 | 0,66% | 1.505.471,00 |
| 09.06.2021 | 51,16 | 51,24 | 51,00 | 51,20 | 0,12% | 2.499.225,00 |
| 08.06.2021 | 51,44 | 51,46 | 51,12 | 51,14 | -0,31% | 2.951.967,00 |
| 07.06.2021 | 51,24 | 51,34 | 51,20 | 51,30 | 0,08% | 1.149.670,00 |
| 04.06.2021 | 51,14 | 51,28 | 51,12 | 51,26 | 0,27% | 1.320.971,00 |
| 03.06.2021 | 51,18 | 51,26 | 51,12 | 51,12 | -0,08% | 1.900.338,00 |
| 02.06.2021 | 51,20 | 51,54 | 51,14 | 51,16 | -1,99% | 2.016.778,00 |
| 01.06.2021 | 52,18 | 52,34 | 52,18 | 52,20 | 0,00% | 2.118.791,00 |
| 31.05.2021 | 52,20 | 52,32 | 52,16 | 52,20 | -0,08% | 1.306.418,00 |
| 28.05.2021 | 52,20 | 52,36 | 52,18 | 52,24 | -0,04% | 2.402.729,00 |
| 27.05.2021 | 52,14 | 52,36 | 52,14 | 52,26 | 0,27% | 2.929.350,00 |
| 26.05.2021 | 52,08 | 52,36 | 52,08 | 52,12 | 0,12% | 4.651.913,00 |
| 25.05.2021 | 52,26 | 52,38 | 51,52 | 52,06 | 15,71% | 18.448.287,00 |
| 21.05.2021 | 45,60 | 45,65 | 44,72 | 44,99 | -0,29% | 1.234.082,00 |
| 20.05.2021 | 44,96 | 45,42 | 44,67 | 45,12 | 0,87% | 1.255.166,00 |
| 19.05.2021 | 45,18 | 45,30 | 44,37 | 44,73 | -1,69% | 1.829.586,00 |
| 18.05.2021 | 43,94 | 46,34 | 43,63 | 45,50 | 4,21% | 2.557.622,00 |
| 17.05.2021 | 43,30 | 43,99 | 43,30 | 43,66 | 1,09% | 1.264.254,00 |
| 14.05.2021 | 42,78 | 43,29 | 42,35 | 43,19 | 1,77% | 1.510.361,00 |
| 13.05.2021 | 42,53 | 42,63 | 42,00 | 42,44 | -0,14% | 846.817,00 |
| 12.05.2021 | 42,57 | 43,17 | 42,24 | 42,50 | 0,40% | 1.103.026,00 |
| 11.05.2021 | 43,27 | 43,38 | 42,17 | 42,33 | -2,42% | 1.351.083,00 |
| 10.05.2021 | 43,33 | 43,42 | 42,58 | 43,38 | 0,46% | 1.484.569,00 |
| 07.05.2021 | 43,30 | 43,38 | 42,64 | 43,18 | 0,09% | 2.289.507,00 |
| 06.05.2021 | 44,18 | 44,21 | 42,79 | 43,14 | -2,64% | 2.117.552,00 |
| 05.05.2021 | 44,33 | 44,87 | 44,17 | 44,31 | -0,05% | 1.276.753,00 |
| 04.05.2021 | 45,74 | 45,90 | 44,20 | 44,33 | -2,85% | 1.374.015,00 |
| 03.05.2021 | 45,16 | 45,68 | 45,10 | 45,63 | 1,40% | 744.643,00 |
| 30.04.2021 | 45,20 | 45,38 | 44,91 | 45,00 | -0,02% | 1.075.797,00 |
| 29.04.2021 | 45,42 | 45,64 | 44,89 | 45,01 | -0,64% | 897.315,00 |
| 28.04.2021 | 45,45 | 45,56 | 45,03 | 45,30 | -0,18% | 663.100,00 |
| 27.04.2021 | 45,14 | 45,40 | 44,68 | 45,38 | 0,27% | 1.001.331,00 |
| 26.04.2021 | 45,46 | 46,03 | 45,07 | 45,26 | -0,35% | 866.178,00 |
| 23.04.2021 | 46,20 | 46,70 | 45,24 | 45,42 | -2,34% | 1.303.439,00 |
| 22.04.2021 | 45,74 | 46,51 | 45,37 | 46,51 | 1,66% | 1.243.498,00 |
| 21.04.2021 | 46,00 | 46,15 | 45,68 | 45,75 | -0,28% | 1.529.625,00 |
| 20.04.2021 | 45,00 | 46,07 | 44,98 | 45,88 | 1,64% | 1.693.346,00 |
| 19.04.2021 | 45,49 | 45,86 | 44,83 | 45,14 | 0,02% | 1.245.684,00 |
| 16.04.2021 | 45,85 | 45,94 | 44,95 | 45,13 | 1,19% | 1.590.583,00 |
| 15.04.2021 | 43,64 | 46,46 | 43,41 | 44,60 | 2,53% | 3.523.681,00 |
| 14.04.2021 | 42,18 | 44,90 | 41,95 | 43,50 | 2,93% | 2.580.646,00 |
| 13.04.2021 | 41,56 | 42,32 | 41,48 | 42,26 | 1,68% | 1.198.306,00 |
| 12.04.2021 | 41,59 | 41,82 | 41,45 | 41,56 | 0,14% | 689.668,00 |
| 09.04.2021 | 42,12 | 42,23 | 41,33 | 41,50 | -1,66% | 757.940,00 |
| 08.04.2021 | 41,64 | 42,38 | 41,54 | 42,20 | 1,49% | 1.162.611,00 |
| 07.04.2021 | 40,86 | 41,73 | 40,82 | 41,58 | 1,84% | 1.177.422,00 |
| 06.04.2021 | 41,04 | 41,24 | 40,36 | 40,83 | 0,44% | 860.642,00 |
| 01.04.2021 | 40,06 | 40,75 | 39,83 | 40,65 | 2,19% | 914.668,00 |
| 31.03.2021 | 39,52 | 40,23 | 39,45 | 39,78 | 0,35% | 888.720,00 |
| 30.03.2021 | 39,69 | 39,95 | 39,42 | 39,64 | 0,46% | 802.812,00 |
| 29.03.2021 | 40,41 | 40,60 | 39,32 | 39,46 | -2,45% | 924.416,00 |
| 26.03.2021 | 39,27 | 40,46 | 39,12 | 40,45 | 3,88% | 1.041.046,00 |
| 25.03.2021 | 40,34 | 40,48 | 38,86 | 38,94 | -3,64% | 1.122.521,00 |
| 24.03.2021 | 41,38 | 41,38 | 40,41 | 40,41 | -2,30% | 792.566,00 |
| 23.03.2021 | 40,06 | 41,50 | 40,02 | 41,36 | 2,96% | 1.007.689,00 |
| 22.03.2021 | 40,14 | 40,25 | 39,35 | 40,17 | -0,27% | 777.825,00 |
| 19.03.2021 | 39,15 | 40,28 | 39,07 | 40,28 | 2,78% | 2.664.252,00 |
| 18.03.2021 | 39,35 | 39,71 | 39,02 | 39,19 | -0,28% | 880.050,00 |
| 17.03.2021 | 39,69 | 39,69 | 39,25 | 39,30 | -1,13% | 809.120,00 |
| 16.03.2021 | 39,20 | 39,84 | 38,82 | 39,75 | 2,05% | 898.382,00 |
| 15.03.2021 | 38,95 | 39,20 | 38,75 | 38,95 | 0,49% | 650.662,00 |
| 12.03.2021 | 38,82 | 39,03 | 38,49 | 38,76 | -0,59% | 599.548,00 |
| 11.03.2021 | 39,06 | 39,32 | 38,64 | 38,99 | 0,41% | 816.731,00 |
| 10.03.2021 | 38,54 | 39,04 | 38,30 | 38,83 | 0,78% | 732.473,00 |
| 09.03.2021 | 38,82 | 39,17 | 38,48 | 38,53 | -0,62% | 1.560.140,00 |
| 08.03.2021 | 38,10 | 39,02 | 38,03 | 38,77 | 1,47% | 857.679,00 |
| 05.03.2021 | 38,83 | 38,91 | 38,21 | 38,21 | -1,85% | 963.313,00 |
| 04.03.2021 | 38,58 | 38,96 | 38,46 | 38,93 | 0,70% | 638.323,00 |
| 03.03.2021 | 39,42 | 39,76 | 38,39 | 38,66 | -1,80% | 1.082.688,00 |
| 02.03.2021 | 39,48 | 39,80 | 39,26 | 39,37 | 0,18% | 897.983,00 |
| 01.03.2021 | 39,00 | 39,47 | 38,95 | 39,30 | 0,90% | 565.772,00 |
| 26.02.2021 | 38,91 | 39,78 | 38,60 | 38,95 | -0,31% | 1.076.744,00 |
| 25.02.2021 | 39,41 | 39,42 | 38,82 | 39,07 | -0,56% | 922.715,00 |
| 24.02.2021 | 39,70 | 40,07 | 39,22 | 39,29 | -1,26% | 655.728,00 |
| 23.02.2021 | 39,71 | 39,79 | 38,94 | 39,79 | 0,10% | 904.404,00 |
| 22.02.2021 | 39,58 | 39,93 | 39,13 | 39,75 | -0,28% | 686.687,00 |
| 19.02.2021 | 40,21 | 40,47 | 39,85 | 39,86 | -0,77% | 724.355,00 |
| 18.02.2021 | 40,10 | 40,51 | 40,00 | 40,17 | -0,37% | 802.840,00 |
| 17.02.2021 | 40,50 | 40,61 | 39,97 | 40,32 | -0,71% | 872.119,00 |
| 16.02.2021 | 41,30 | 41,34 | 40,61 | 40,61 | -1,81% | 742.440,00 |
| 15.02.2021 | 41,38 | 41,62 | 41,06 | 41,36 | 0,22% | 475.336,00 |
| 12.02.2021 | 41,36 | 41,52 | 41,13 | 41,27 | -0,31% | 469.059,00 |
| 11.02.2021 | 41,16 | 41,45 | 40,95 | 41,40 | 0,66% | 477.545,00 |
| 10.02.2021 | 41,47 | 41,84 | 41,02 | 41,13 | -0,70% | 861.311,00 |
| 09.02.2021 | 41,07 | 41,55 | 40,95 | 41,42 | 0,85% | 680.133,00 |
| 08.02.2021 | 41,54 | 41,54 | 41,01 | 41,07 | -0,87% | 717.019,00 |
| 05.02.2021 | 42,04 | 42,08 | 41,43 | 41,43 | -1,24% | 717.384,00 |
| 04.02.2021 | 42,00 | 42,31 | 41,64 | 41,95 | -0,17% | 542.677,00 |
| 03.02.2021 | 42,59 | 42,86 | 42,01 | 42,02 | -1,22% | 515.221,00 |
| 02.02.2021 | 42,50 | 43,05 | 42,26 | 42,54 | 0,57% | 834.357,00 |
| 01.02.2021 | 41,54 | 42,50 | 41,43 | 42,30 | 3,47% | 1.178.620,00 |
| 29.01.2021 | 40,61 | 40,93 | 40,22 | 40,88 | -0,17% | 1.128.065,00 |
| 28.01.2021 | 41,13 | 41,54 | 40,56 | 40,95 | -1,18% | 1.087.928,00 |