Börse:
43,615€
-0,19%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
43,540€
Ask:
43,690€
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 43,60 | 43,96 | 43,51 | 43,58 | -0,27% | 456.201,00 |
| 22.10.2020 | 43,53 | 44,09 | 43,12 | 43,70 | 0,37% | 637.538,00 |
| 21.10.2020 | 44,57 | 44,57 | 43,37 | 43,54 | -2,22% | 763.428,00 |
| 20.10.2020 | 44,84 | 45,16 | 44,53 | 44,53 | -0,69% | 521.504,00 |
| 19.10.2020 | 44,57 | 45,40 | 44,55 | 44,84 | 0,70% | 494.511,00 |
| 16.10.2020 | 44,70 | 45,03 | 44,46 | 44,53 | -0,36% | 760.376,00 |
| 15.10.2020 | 44,90 | 45,30 | 44,41 | 44,69 | -1,24% | 863.003,00 |
| 14.10.2020 | 44,87 | 45,37 | 44,60 | 45,25 | 0,73% | 509.722,00 |
| 13.10.2020 | 45,31 | 45,46 | 44,46 | 44,92 | -0,80% | 485.960,00 |
| 12.10.2020 | 44,68 | 45,34 | 44,38 | 45,28 | 1,50% | 581.143,00 |
| 09.10.2020 | 44,33 | 44,62 | 44,12 | 44,61 | 0,63% | 523.661,00 |
| 08.10.2020 | 44,24 | 44,51 | 44,06 | 44,33 | 0,75% | 514.822,00 |
| 07.10.2020 | 44,04 | 44,47 | 43,88 | 44,00 | -0,11% | 878.904,00 |
| 06.10.2020 | 44,20 | 44,28 | 43,80 | 44,05 | -0,02% | 753.776,00 |
| 05.10.2020 | 43,89 | 44,08 | 43,51 | 44,06 | 0,87% | 689.338,00 |
| 02.10.2020 | 42,99 | 43,68 | 42,81 | 43,68 | 1,04% | 863.980,00 |
| 01.10.2020 | 43,11 | 43,42 | 42,70 | 43,23 | 1,26% | 734.796,00 |
| 30.09.2020 | 42,57 | 42,96 | 42,21 | 42,69 | 0,66% | 835.636,00 |
| 29.09.2020 | 42,24 | 42,53 | 42,04 | 42,41 | 0,00% | 544.693,00 |
| 28.09.2020 | 42,73 | 42,98 | 42,25 | 42,41 | 0,05% | 1.007.219,00 |
| 25.09.2020 | 43,01 | 43,01 | 41,82 | 42,39 | -1,19% | 681.402,00 |
| 24.09.2020 | 42,24 | 43,21 | 42,11 | 42,90 | 0,94% | 657.710,00 |
| 23.09.2020 | 43,29 | 43,29 | 42,45 | 42,50 | -1,19% | 1.002.727,00 |
| 22.09.2020 | 42,78 | 43,57 | 42,65 | 43,01 | 0,84% | 936.695,00 |
| 21.09.2020 | 44,18 | 44,18 | 42,58 | 42,65 | -4,05% | 1.080.156,00 |
| 18.09.2020 | 44,36 | 44,57 | 44,07 | 44,45 | -0,11% | 2.842.757,00 |
| 17.09.2020 | 44,05 | 44,86 | 44,04 | 44,50 | -0,82% | 779.087,00 |
| 16.09.2020 | 44,51 | 44,87 | 44,35 | 44,87 | 1,10% | 762.411,00 |
| 15.09.2020 | 44,03 | 44,57 | 43,82 | 44,38 | 1,05% | 745.687,00 |
| 14.09.2020 | 45,76 | 46,05 | 43,76 | 43,92 | -3,58% | 1.667.968,00 |
| 11.09.2020 | 45,97 | 46,17 | 45,45 | 45,55 | -0,65% | 631.938,00 |
| 10.09.2020 | 45,50 | 45,95 | 45,33 | 45,85 | 0,77% | 869.507,00 |
| 09.09.2020 | 45,08 | 45,70 | 44,92 | 45,50 | 1,40% | 818.360,00 |
| 08.09.2020 | 44,41 | 45,04 | 44,34 | 44,87 | 0,99% | 920.311,00 |
| 07.09.2020 | 43,59 | 44,99 | 43,54 | 44,43 | 2,16% | 777.981,00 |
| 04.09.2020 | 45,50 | 46,02 | 43,34 | 43,49 | -5,87% | 1.278.493,00 |
| 03.09.2020 | 46,05 | 46,57 | 46,00 | 46,20 | 0,68% | 1.359.111,00 |
| 02.09.2020 | 45,48 | 46,21 | 45,34 | 45,89 | 1,98% | 1.068.295,00 |
| 01.09.2020 | 44,55 | 45,16 | 44,30 | 45,00 | 0,81% | 908.903,00 |
| 31.08.2020 | 44,77 | 44,84 | 44,40 | 44,64 | 0,18% | 524.702,00 |
| 28.08.2020 | 44,70 | 44,93 | 44,33 | 44,56 | -0,11% | 591.879,00 |
| 27.08.2020 | 45,03 | 45,03 | 44,46 | 44,61 | -0,67% | 498.767,00 |
| 26.08.2020 | 44,32 | 45,05 | 44,25 | 44,91 | 1,13% | 591.422,00 |
| 25.08.2020 | 44,96 | 44,96 | 44,32 | 44,41 | -0,76% | 602.538,00 |
| 24.08.2020 | 44,49 | 44,97 | 44,25 | 44,75 | 1,13% | 741.292,00 |
| 21.08.2020 | 44,50 | 44,58 | 43,58 | 44,25 | -0,41% | 714.922,00 |
| 20.08.2020 | 43,44 | 44,43 | 43,36 | 44,43 | 1,67% | 813.240,00 |
| 19.08.2020 | 43,38 | 43,88 | 43,11 | 43,70 | 1,02% | 591.297,00 |
| 18.08.2020 | 43,26 | 43,74 | 43,14 | 43,26 | -0,32% | 584.913,00 |
| 17.08.2020 | 43,60 | 43,68 | 43,09 | 43,40 | 0,00% | 458.293,00 |
| 14.08.2020 | 43,65 | 43,80 | 43,21 | 43,40 | -0,62% | 619.643,00 |
| 13.08.2020 | 43,38 | 44,68 | 43,21 | 43,67 | -1,93% | 760.412,00 |
| 12.08.2020 | 43,80 | 44,64 | 43,51 | 44,53 | 1,07% | 685.934,00 |
| 11.08.2020 | 44,46 | 44,92 | 43,83 | 44,06 | 0,25% | 1.176.622,00 |
| 10.08.2020 | 44,30 | 44,30 | 43,69 | 43,95 | -0,34% | 603.925,00 |
| 07.08.2020 | 43,66 | 44,19 | 43,57 | 44,10 | 1,26% | 795.993,00 |
| 06.08.2020 | 43,69 | 43,96 | 43,39 | 43,55 | -0,50% | 1.055.764,00 |
| 05.08.2020 | 42,60 | 43,93 | 42,46 | 43,77 | 3,45% | 1.718.116,00 |
| 04.08.2020 | 41,82 | 42,44 | 41,55 | 42,31 | 1,00% | 905.382,00 |
| 03.08.2020 | 41,25 | 42,09 | 41,01 | 41,89 | 1,67% | 916.721,00 |
| 31.07.2020 | 41,24 | 41,95 | 41,08 | 41,20 | 0,24% | 967.019,00 |
| 30.07.2020 | 42,20 | 42,20 | 41,05 | 41,10 | -2,17% | 940.134,00 |
| 29.07.2020 | 40,95 | 42,06 | 40,95 | 42,01 | 2,66% | 849.612,00 |
| 28.07.2020 | 40,53 | 40,99 | 40,21 | 40,92 | 1,54% | 630.916,00 |
| 27.07.2020 | 40,72 | 40,97 | 40,25 | 40,30 | -1,13% | 663.359,00 |
| 24.07.2020 | 40,70 | 40,90 | 40,36 | 40,76 | -0,66% | 658.687,00 |
| 23.07.2020 | 41,50 | 41,67 | 41,03 | 41,03 | -0,92% | 780.933,00 |
| 22.07.2020 | 41,29 | 41,44 | 40,89 | 41,41 | -0,17% | 873.721,00 |
| 21.07.2020 | 40,73 | 41,58 | 40,73 | 41,48 | 2,72% | 1.238.782,00 |
| 20.07.2020 | 39,70 | 40,51 | 39,58 | 40,38 | 1,48% | 531.079,00 |
| 17.07.2020 | 39,81 | 39,87 | 39,47 | 39,79 | 0,15% | 832.066,00 |
| 16.07.2020 | 40,08 | 40,62 | 39,49 | 39,73 | -1,51% | 799.006,00 |
| 15.07.2020 | 40,52 | 40,63 | 40,07 | 40,34 | 0,27% | 859.845,00 |
| 14.07.2020 | 40,00 | 40,62 | 39,84 | 40,23 | 0,07% | 843.990,00 |
| 13.07.2020 | 40,82 | 40,82 | 40,04 | 40,20 | -0,40% | 620.046,00 |
| 10.07.2020 | 40,10 | 40,71 | 40,10 | 40,36 | 0,55% | 807.511,00 |
| 09.07.2020 | 40,80 | 40,82 | 40,14 | 40,14 | -0,99% | 540.333,00 |
| 08.07.2020 | 40,10 | 40,84 | 40,10 | 40,54 | 0,62% | 728.232,00 |
| 07.07.2020 | 41,01 | 41,22 | 40,03 | 40,29 | -1,90% | 787.737,00 |
| 06.07.2020 | 41,00 | 41,25 | 40,82 | 41,07 | 0,61% | 785.782,00 |
| 03.07.2020 | 40,56 | 40,99 | 40,48 | 40,82 | 0,64% | 692.435,00 |
| 02.07.2020 | 40,51 | 40,57 | 40,15 | 40,56 | 1,02% | 890.780,00 |
| 01.07.2020 | 39,99 | 40,36 | 39,43 | 40,15 | 0,50% | 1.036.426,00 |
| 30.06.2020 | 39,23 | 40,12 | 39,11 | 39,95 | 2,12% | 1.244.104,00 |
| 29.06.2020 | 39,69 | 40,03 | 38,94 | 39,12 | -1,14% | 971.410,00 |
| 26.06.2020 | 39,56 | 39,76 | 39,10 | 39,57 | 0,69% | 908.060,00 |
| 25.06.2020 | 39,14 | 39,83 | 39,02 | 39,30 | 0,18% | 915.623,00 |
| 24.06.2020 | 40,45 | 40,45 | 39,04 | 39,23 | -2,90% | 1.254.241,00 |
| 23.06.2020 | 40,20 | 40,63 | 40,03 | 40,40 | 0,67% | 1.087.177,00 |
| 22.06.2020 | 39,72 | 40,31 | 39,58 | 40,13 | 1,29% | 1.562.635,00 |
| 19.06.2020 | 41,07 | 41,30 | 39,62 | 39,62 | -3,74% | 7.068.355,00 |
| 18.06.2020 | 40,25 | 41,18 | 40,14 | 41,16 | 2,21% | 1.217.862,00 |
| 17.06.2020 | 40,38 | 40,84 | 40,27 | 40,27 | -0,62% | 821.532,00 |
| 16.06.2020 | 40,14 | 40,77 | 39,85 | 40,52 | 1,76% | 857.693,00 |
| 15.06.2020 | 39,15 | 40,15 | 38,87 | 39,82 | 0,43% | 737.041,00 |
| 12.06.2020 | 39,50 | 40,23 | 39,29 | 39,65 | 0,03% | 775.844,00 |
| 11.06.2020 | 39,50 | 39,91 | 39,21 | 39,64 | -0,43% | 653.035,00 |
| 10.06.2020 | 39,60 | 40,20 | 39,60 | 39,81 | -0,13% | 895.289,00 |
| 09.06.2020 | 40,20 | 40,53 | 39,61 | 39,86 | -0,85% | 1.015.747,00 |
| 08.06.2020 | 40,79 | 40,94 | 39,70 | 40,20 | -3,53% | 1.624.260,00 |