Börse:
32,910€
-0,60%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
32,840€
Ask:
32,980€
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2019 | 33,05 | 33,11 | 32,58 | 32,95 | -0,48% | 556.823,00 |
| 18.07.2019 | 32,60 | 33,24 | 32,50 | 33,11 | 1,25% | 839.089,00 |
| 17.07.2019 | 32,47 | 32,93 | 32,20 | 32,70 | 1,21% | 688.522,00 |
| 16.07.2019 | 32,77 | 32,80 | 32,12 | 32,31 | -1,43% | 1.019.011,00 |
| 15.07.2019 | 32,98 | 33,17 | 32,52 | 32,78 | -0,27% | 697.494,00 |
| 12.07.2019 | 33,18 | 33,27 | 32,75 | 32,87 | -0,78% | 741.450,00 |
| 11.07.2019 | 34,00 | 34,59 | 32,99 | 33,13 | -1,78% | 1.230.494,00 |
| 10.07.2019 | 33,86 | 33,93 | 33,18 | 33,73 | -0,21% | 951.915,00 |
| 09.07.2019 | 33,37 | 33,90 | 33,33 | 33,80 | 1,32% | 1.056.178,00 |
| 08.07.2019 | 33,21 | 33,58 | 33,05 | 33,36 | 1,34% | 890.858,00 |
| 05.07.2019 | 33,65 | 33,80 | 32,80 | 32,92 | -2,02% | 909.103,00 |
| 04.07.2019 | 33,31 | 33,68 | 32,85 | 33,60 | 0,93% | 1.193.903,00 |
| 03.07.2019 | 32,82 | 33,74 | 32,80 | 33,29 | 1,65% | 1.104.515,00 |
| 02.07.2019 | 32,55 | 32,85 | 32,12 | 32,75 | 0,74% | 1.112.021,00 |
| 01.07.2019 | 33,41 | 33,86 | 32,46 | 32,51 | 0,74% | 1.418.297,00 |
| 28.06.2019 | 32,16 | 32,66 | 31,95 | 32,27 | 0,12% | 1.692.000,00 |
| 27.06.2019 | 32,45 | 32,49 | 31,94 | 32,23 | -0,68% | 1.357.190,00 |
| 26.06.2019 | 33,04 | 33,08 | 32,25 | 32,45 | -1,67% | 1.220.165,00 |
| 25.06.2019 | 33,37 | 33,56 | 32,88 | 33,00 | -0,57% | 1.585.972,00 |
| 24.06.2019 | 33,53 | 33,75 | 33,16 | 33,19 | -1,01% | 1.255.124,00 |
| 21.06.2019 | 33,96 | 34,12 | 33,33 | 33,53 | -1,27% | 2.596.675,00 |
| 20.06.2019 | 34,81 | 35,08 | 33,86 | 33,96 | -2,27% | 1.210.502,00 |
| 19.06.2019 | 35,60 | 35,80 | 34,48 | 34,75 | -4,77% | 2.014.882,00 |
| 18.06.2019 | 37,11 | 38,02 | 36,25 | 36,49 | -1,19% | 1.979.418,00 |
| 17.06.2019 | 36,79 | 37,21 | 36,79 | 36,93 | -0,19% | 913.885,00 |
| 14.06.2019 | 37,00 | 37,69 | 36,70 | 37,00 | -0,59% | 1.051.321,00 |
| 13.06.2019 | 36,59 | 37,60 | 36,53 | 37,22 | 1,97% | 1.711.967,00 |
| 12.06.2019 | 36,25 | 36,64 | 35,77 | 36,50 | 1,02% | 1.711.464,00 |
| 11.06.2019 | 35,38 | 36,38 | 34,50 | 36,13 | 0,89% | 2.629.392,00 |
| 07.06.2019 | 38,21 | 38,38 | 35,73 | 35,81 | -8,53% | 3.613.844,00 |
| 06.06.2019 | 41,50 | 41,50 | 38,40 | 39,15 | -7,73% | 2.885.774,00 |
| 05.06.2019 | 42,29 | 42,48 | 42,02 | 42,43 | 0,69% | 545.726,00 |
| 04.06.2019 | 42,31 | 42,80 | 42,09 | 42,14 | -0,35% | 713.959,00 |
| 03.06.2019 | 42,11 | 42,46 | 41,77 | 42,29 | 0,09% | 966.900,00 |
| 31.05.2019 | 41,45 | 42,32 | 41,18 | 42,25 | 1,68% | 1.251.569,00 |
| 30.05.2019 | 42,02 | 42,02 | 41,39 | 41,55 | -1,28% | 626.351,00 |
| 29.05.2019 | 42,46 | 42,55 | 41,79 | 42,09 | -0,96% | 961.289,00 |
| 28.05.2019 | 43,20 | 43,20 | 42,34 | 42,50 | -1,16% | 886.221,00 |
| 27.05.2019 | 43,20 | 43,20 | 42,91 | 43,00 | 0,44% | 162.386,00 |
| 24.05.2019 | 42,89 | 43,12 | 42,63 | 42,81 | 0,12% | 522.245,00 |
| 23.05.2019 | 42,88 | 42,92 | 42,40 | 42,76 | 0,40% | 494.273,00 |
| 22.05.2019 | 42,30 | 43,00 | 42,28 | 42,59 | -0,30% | 464.932,00 |
| 21.05.2019 | 42,64 | 42,79 | 42,33 | 42,72 | 0,52% | 645.748,00 |
| 20.05.2019 | 42,38 | 42,69 | 42,27 | 42,50 | 0,52% | 619.680,00 |
| 17.05.2019 | 42,55 | 42,77 | 41,89 | 42,28 | -0,56% | 689.156,00 |
| 16.05.2019 | 42,55 | 42,88 | 42,34 | 42,52 | 0,00% | 749.311,00 |
| 15.05.2019 | 41,96 | 42,73 | 41,96 | 42,52 | 1,63% | 677.913,00 |
| 14.05.2019 | 41,74 | 42,49 | 41,74 | 41,84 | -0,81% | 924.205,00 |
| 13.05.2019 | 41,49 | 42,22 | 41,39 | 42,18 | 0,96% | 926.601,00 |
| 10.05.2019 | 41,65 | 41,88 | 41,38 | 41,78 | 0,43% | 797.823,00 |
| 09.05.2019 | 41,22 | 41,97 | 41,22 | 41,60 | 0,22% | 757.153,00 |
| 08.05.2019 | 41,29 | 41,66 | 41,15 | 41,51 | 0,07% | 815.415,00 |
| 07.05.2019 | 40,55 | 41,59 | 40,45 | 41,48 | 3,13% | 1.332.926,00 |
| 06.05.2019 | 40,20 | 40,37 | 40,00 | 40,22 | -0,15% | 427.965,00 |
| 03.05.2019 | 40,47 | 40,66 | 40,15 | 40,28 | -0,22% | 541.765,00 |
| 02.05.2019 | 40,00 | 40,47 | 40,00 | 40,37 | 0,75% | 660.828,00 |
| 30.04.2019 | 39,73 | 40,33 | 39,70 | 40,07 | 0,38% | 922.489,00 |
| 29.04.2019 | 39,93 | 40,27 | 39,86 | 39,92 | -0,32% | 566.035,00 |
| 26.04.2019 | 40,48 | 40,48 | 39,95 | 40,05 | -0,69% | 544.135,00 |
| 25.04.2019 | 40,87 | 41,05 | 40,33 | 40,33 | -1,15% | 826.582,00 |
| 24.04.2019 | 40,10 | 40,87 | 39,92 | 40,80 | 0,79% | 1.108.001,00 |
| 23.04.2019 | 40,30 | 40,57 | 39,74 | 40,48 | 1,84% | 1.182.372,00 |
| 18.04.2019 | 39,40 | 39,76 | 39,22 | 39,75 | 2,19% | 1.107.512,00 |
| 17.04.2019 | 39,29 | 39,36 | 38,43 | 38,90 | -0,89% | 1.091.331,00 |
| 16.04.2019 | 39,30 | 39,42 | 39,09 | 39,25 | -0,15% | 1.100.390,00 |
| 15.04.2019 | 40,24 | 40,28 | 39,14 | 39,31 | -2,46% | 1.414.287,00 |
| 12.04.2019 | 40,59 | 40,71 | 40,27 | 40,30 | -0,32% | 632.268,00 |
| 11.04.2019 | 40,45 | 40,57 | 40,17 | 40,43 | -0,66% | 804.902,00 |
| 10.04.2019 | 40,25 | 41,15 | 40,14 | 40,70 | 1,19% | 1.316.592,00 |
| 09.04.2019 | 40,90 | 40,90 | 40,08 | 40,22 | -1,90% | 1.090.217,00 |
| 08.04.2019 | 42,21 | 42,21 | 41,00 | 41,00 | -3,12% | 1.106.372,00 |
| 05.04.2019 | 42,56 | 42,56 | 41,92 | 42,32 | -0,47% | 628.849,00 |
| 04.04.2019 | 42,21 | 42,71 | 42,21 | 42,52 | 0,21% | 771.097,00 |
| 03.04.2019 | 43,11 | 43,11 | 42,10 | 42,43 | -1,16% | 1.167.085,00 |
| 02.04.2019 | 43,20 | 43,45 | 42,86 | 42,93 | -0,16% | 815.357,00 |
| 01.04.2019 | 43,30 | 43,36 | 42,81 | 43,00 | -0,53% | 1.162.811,00 |
| 29.03.2019 | 44,41 | 44,60 | 43,19 | 43,23 | -2,04% | 1.273.892,00 |
| 28.03.2019 | 43,60 | 44,23 | 43,56 | 44,13 | 0,43% | 709.994,00 |
| 27.03.2019 | 44,47 | 44,83 | 43,35 | 43,94 | -1,15% | 1.101.044,00 |
| 26.03.2019 | 44,11 | 44,52 | 43,58 | 44,45 | 1,11% | 688.316,00 |
| 25.03.2019 | 43,60 | 44,39 | 43,47 | 43,96 | -0,48% | 653.510,00 |
| 22.03.2019 | 44,42 | 44,69 | 44,06 | 44,17 | -0,34% | 798.963,00 |
| 21.03.2019 | 43,61 | 44,33 | 43,61 | 44,32 | 1,19% | 417.138,00 |
| 20.03.2019 | 43,75 | 44,31 | 43,73 | 43,80 | -0,11% | 604.586,00 |
| 19.03.2019 | 43,73 | 43,97 | 43,59 | 43,85 | 0,27% | 538.887,00 |
| 18.03.2019 | 43,50 | 43,82 | 43,32 | 43,73 | 0,69% | 568.652,00 |
| 15.03.2019 | 43,39 | 43,81 | 43,14 | 43,43 | 0,25% | 1.501.998,00 |
| 14.03.2019 | 42,91 | 43,60 | 42,88 | 43,32 | 1,10% | 702.430,00 |
| 13.03.2019 | 43,12 | 43,13 | 42,40 | 42,85 | -0,02% | 656.591,00 |
| 12.03.2019 | 42,90 | 43,14 | 42,72 | 42,86 | 0,37% | 622.928,00 |
| 11.03.2019 | 42,75 | 42,90 | 42,40 | 42,70 | 0,33% | 529.833,00 |
| 08.03.2019 | 41,68 | 43,15 | 41,68 | 42,56 | 1,70% | 836.005,00 |
| 07.03.2019 | 40,88 | 42,14 | 40,73 | 41,85 | 2,65% | 940.274,00 |
| 06.03.2019 | 40,94 | 41,08 | 40,64 | 40,77 | -0,34% | 443.557,00 |
| 05.03.2019 | 40,75 | 41,04 | 40,54 | 40,91 | 0,54% | 638.142,00 |
| 04.03.2019 | 40,80 | 40,97 | 40,45 | 40,69 | -0,05% | 860.567,00 |
| 01.03.2019 | 41,07 | 41,27 | 40,53 | 40,71 | -0,71% | 740.905,00 |
| 28.02.2019 | 41,12 | 41,32 | 40,89 | 41,00 | -0,32% | 785.857,00 |
| 27.02.2019 | 41,60 | 41,62 | 41,04 | 41,13 | -1,13% | 745.676,00 |
| 26.02.2019 | 41,17 | 41,67 | 41,04 | 41,60 | 0,78% | 485.570,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen