Börse:
35,055€
1,61%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
34,980€
Ask:
35,130€
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 34,19 | 35,47 | 34,02 | 35,02 | 1,51% | 779.959,00 |
| 02.04.2020 | 35,00 | 35,19 | 33,93 | 34,50 | -0,20% | 1.337.722,00 |
| 01.04.2020 | 34,09 | 34,77 | 33,75 | 34,57 | -0,40% | 1.246.790,00 |
| 31.03.2020 | 34,46 | 35,30 | 33,80 | 34,71 | 1,34% | 2.142.314,00 |
| 30.03.2020 | 33,51 | 34,44 | 33,07 | 34,25 | 2,73% | 1.396.591,00 |
| 27.03.2020 | 33,36 | 33,71 | 32,82 | 33,34 | -1,71% | 1.748.156,00 |
| 26.03.2020 | 33,11 | 34,12 | 32,26 | 33,92 | 0,06% | 1.574.774,00 |
| 25.03.2020 | 33,07 | 34,15 | 32,29 | 33,90 | 6,60% | 2.003.946,00 |
| 24.03.2020 | 31,17 | 31,80 | 30,60 | 31,80 | 6,71% | 1.992.676,00 |
| 23.03.2020 | 29,39 | 30,58 | 29,31 | 29,80 | -2,01% | 1.493.674,00 |
| 20.03.2020 | 30,92 | 31,19 | 29,61 | 30,41 | 1,71% | 3.409.882,00 |
| 19.03.2020 | 28,29 | 30,23 | 27,66 | 29,90 | 5,95% | 2.071.830,00 |
| 18.03.2020 | 28,75 | 29,11 | 28,14 | 28,22 | -4,34% | 2.217.561,00 |
| 17.03.2020 | 30,85 | 31,06 | 28,88 | 29,50 | -1,57% | 2.849.821,00 |
| 16.03.2020 | 30,98 | 31,19 | 29,59 | 29,97 | -5,93% | 2.823.561,00 |
| 13.03.2020 | 33,29 | 33,93 | 31,47 | 31,86 | -2,87% | 2.619.388,00 |
| 12.03.2020 | 32,80 | 33,88 | 31,98 | 32,80 | -4,29% | 3.408.169,00 |
| 11.03.2020 | 34,60 | 35,35 | 33,99 | 34,27 | 0,41% | 1.595.789,00 |
| 10.03.2020 | 35,11 | 35,95 | 33,77 | 34,13 | -2,76% | 2.166.585,00 |
| 09.03.2020 | 35,20 | 36,36 | 34,90 | 35,10 | -4,49% | 2.211.948,00 |
| 06.03.2020 | 37,68 | 38,02 | 36,32 | 36,75 | -3,26% | 1.403.007,00 |
| 05.03.2020 | 37,92 | 38,28 | 37,37 | 37,99 | 1,01% | 1.541.904,00 |
| 04.03.2020 | 36,83 | 37,74 | 36,66 | 37,61 | 2,70% | 1.636.821,00 |
| 03.03.2020 | 36,79 | 37,44 | 36,62 | 36,62 | 0,33% | 1.686.303,00 |
| 02.03.2020 | 36,81 | 37,14 | 35,94 | 36,50 | 0,11% | 1.800.102,00 |
| 28.02.2020 | 36,00 | 36,46 | 35,50 | 36,46 | -1,17% | 2.106.842,00 |
| 27.02.2020 | 37,20 | 37,64 | 36,54 | 36,89 | -1,50% | 1.058.409,00 |
| 26.02.2020 | 37,00 | 37,45 | 36,53 | 37,45 | -0,19% | 1.377.128,00 |
| 25.02.2020 | 38,66 | 39,12 | 37,52 | 37,52 | -2,70% | 1.135.718,00 |
| 24.02.2020 | 38,46 | 38,65 | 38,13 | 38,56 | -0,90% | 847.616,00 |
| 21.02.2020 | 38,75 | 39,43 | 38,59 | 38,91 | 0,49% | 763.156,00 |
| 20.02.2020 | 39,14 | 39,29 | 38,61 | 38,72 | -1,20% | 701.163,00 |
| 19.02.2020 | 38,67 | 39,46 | 38,63 | 39,19 | 1,32% | 715.803,00 |
| 18.02.2020 | 38,59 | 38,82 | 38,46 | 38,68 | 0,34% | 790.716,00 |
| 17.02.2020 | 39,00 | 39,06 | 38,55 | 38,55 | -0,90% | 735.924,00 |
| 14.02.2020 | 38,24 | 38,97 | 38,17 | 38,90 | 1,35% | 705.588,00 |
| 13.02.2020 | 38,34 | 38,75 | 38,17 | 38,38 | 0,24% | 523.151,00 |
| 12.02.2020 | 38,34 | 38,60 | 38,16 | 38,29 | -0,60% | 596.585,00 |
| 11.02.2020 | 38,39 | 38,61 | 38,12 | 38,52 | 0,16% | 610.471,00 |
| 10.02.2020 | 38,15 | 38,46 | 38,03 | 38,46 | 0,71% | 440.328,00 |
| 07.02.2020 | 38,08 | 38,50 | 38,04 | 38,19 | 0,03% | 580.322,00 |
| 06.02.2020 | 38,04 | 38,43 | 37,84 | 38,18 | 0,71% | 704.042,00 |
| 05.02.2020 | 37,90 | 37,91 | 37,33 | 37,91 | 0,11% | 797.959,00 |
| 04.02.2020 | 38,30 | 38,42 | 37,78 | 37,87 | -0,79% | 612.843,00 |
| 03.02.2020 | 38,19 | 38,56 | 38,13 | 38,17 | -0,08% | 775.941,00 |
| 31.01.2020 | 38,19 | 38,47 | 38,11 | 38,20 | -0,31% | 843.276,00 |
| 30.01.2020 | 38,30 | 38,48 | 37,65 | 38,32 | -0,34% | 964.022,00 |
| 29.01.2020 | 37,96 | 38,59 | 37,89 | 38,45 | 1,50% | 952.125,00 |
| 28.01.2020 | 37,61 | 38,00 | 37,45 | 37,88 | 0,85% | 744.840,00 |
| 27.01.2020 | 37,93 | 38,00 | 37,41 | 37,56 | -1,29% | 689.548,00 |
| 24.01.2020 | 37,99 | 38,26 | 37,77 | 38,05 | 0,61% | 639.369,00 |
| 23.01.2020 | 37,60 | 37,90 | 37,60 | 37,82 | 0,32% | 659.158,00 |
| 22.01.2020 | 37,47 | 37,94 | 37,31 | 37,70 | 1,07% | 806.242,00 |
| 21.01.2020 | 37,09 | 37,39 | 36,99 | 37,30 | 0,24% | 589.904,00 |
| 20.01.2020 | 37,29 | 37,35 | 37,14 | 37,21 | 0,13% | 456.201,00 |
| 17.01.2020 | 37,05 | 37,40 | 37,05 | 37,16 | 0,43% | 662.854,00 |
| 16.01.2020 | 36,47 | 37,01 | 36,46 | 37,00 | 1,56% | 731.539,00 |
| 15.01.2020 | 36,55 | 36,69 | 36,15 | 36,43 | -0,05% | 974.779,00 |
| 14.01.2020 | 36,45 | 36,74 | 36,22 | 36,45 | 0,22% | 657.875,00 |
| 13.01.2020 | 36,30 | 36,60 | 35,88 | 36,37 | 0,39% | 758.646,00 |
| 10.01.2020 | 35,85 | 36,50 | 35,81 | 36,23 | 1,17% | 644.634,00 |
| 09.01.2020 | 36,23 | 36,36 | 35,75 | 35,81 | -1,08% | 907.062,00 |
| 08.01.2020 | 36,73 | 36,77 | 36,20 | 36,20 | -1,44% | 1.307.861,00 |
| 07.01.2020 | 36,83 | 37,03 | 36,68 | 36,73 | -0,03% | 589.614,00 |
| 06.01.2020 | 36,90 | 37,12 | 36,45 | 36,74 | -0,62% | 625.032,00 |
| 03.01.2020 | 36,58 | 37,02 | 36,41 | 36,97 | 1,18% | 673.730,00 |
| 02.01.2020 | 36,41 | 36,69 | 36,18 | 36,54 | 0,33% | 568.331,00 |
| 30.12.2019 | 36,32 | 36,51 | 36,25 | 36,42 | -0,05% | 305.197,00 |
| 27.12.2019 | 36,23 | 36,70 | 36,19 | 36,44 | 0,66% | 603.238,00 |
| 23.12.2019 | 36,00 | 36,32 | 35,95 | 36,20 | 0,58% | 566.364,00 |
| 20.12.2019 | 36,03 | 36,13 | 35,87 | 35,99 | 0,14% | 1.912.598,00 |
| 19.12.2019 | 35,65 | 36,02 | 35,60 | 35,94 | 0,59% | 642.144,00 |
| 18.12.2019 | 35,96 | 35,96 | 35,55 | 35,73 | -0,39% | 827.738,00 |
| 17.12.2019 | 36,09 | 36,24 | 35,87 | 35,87 | -0,53% | 853.435,00 |
| 16.12.2019 | 35,70 | 36,19 | 35,70 | 36,06 | 1,15% | 843.041,00 |
| 13.12.2019 | 35,93 | 36,18 | 35,32 | 35,65 | -0,39% | 1.023.322,00 |
| 12.12.2019 | 35,76 | 35,97 | 35,36 | 35,79 | 0,28% | 839.871,00 |
| 11.12.2019 | 35,47 | 35,87 | 35,47 | 35,69 | 0,79% | 936.423,00 |
| 10.12.2019 | 35,45 | 35,77 | 35,14 | 35,41 | -0,81% | 1.001.305,00 |
| 09.12.2019 | 35,66 | 35,85 | 35,31 | 35,70 | 0,51% | 784.086,00 |
| 06.12.2019 | 34,85 | 35,65 | 34,73 | 35,52 | 1,92% | 725.141,00 |
| 05.12.2019 | 35,18 | 35,27 | 34,77 | 34,85 | -0,63% | 792.561,00 |
| 04.12.2019 | 35,44 | 35,57 | 34,96 | 35,07 | -1,04% | 1.020.669,00 |
| 03.12.2019 | 35,23 | 35,67 | 35,12 | 35,44 | 0,91% | 889.572,00 |
| 02.12.2019 | 35,50 | 35,69 | 35,04 | 35,12 | -0,93% | 935.076,00 |
| 29.11.2019 | 35,49 | 35,74 | 35,29 | 35,45 | 0,03% | 506.705,00 |
| 28.11.2019 | 35,53 | 35,83 | 35,39 | 35,44 | -0,37% | 721.205,00 |
| 27.11.2019 | 35,73 | 36,04 | 35,38 | 35,57 | -0,31% | 1.052.961,00 |
| 26.11.2019 | 35,23 | 35,89 | 35,07 | 35,68 | 1,94% | 1.372.632,00 |
| 25.11.2019 | 35,06 | 35,21 | 34,87 | 35,00 | 0,43% | 549.376,00 |
| 22.11.2019 | 34,55 | 35,13 | 34,55 | 34,85 | 0,96% | 652.618,00 |
| 21.11.2019 | 34,67 | 34,88 | 34,48 | 34,52 | -0,69% | 1.040.250,00 |
| 20.11.2019 | 35,34 | 35,36 | 34,28 | 34,76 | -1,95% | 1.221.775,00 |
| 19.11.2019 | 35,80 | 35,86 | 35,32 | 35,45 | -0,64% | 591.302,00 |
| 18.11.2019 | 34,78 | 35,90 | 34,78 | 35,68 | 3,33% | 1.193.983,00 |
| 15.11.2019 | 34,87 | 34,90 | 34,33 | 34,53 | -0,52% | 800.201,00 |
| 14.11.2019 | 34,70 | 35,28 | 34,43 | 34,71 | -0,06% | 823.208,00 |
| 13.11.2019 | 33,83 | 34,79 | 33,69 | 34,73 | 4,45% | 2.062.665,00 |
| 12.11.2019 | 33,30 | 33,46 | 33,08 | 33,25 | -0,06% | 786.326,00 |
| 11.11.2019 | 33,31 | 33,32 | 33,04 | 33,27 | 0,27% | 487.977,00 |