Börse:
41,770€
-1,23%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
41,700€
Ask:
41,840€
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 42,32 | 42,38 | 41,69 | 41,70 | -1,40% | 685.127,00 |
| 20.01.2021 | 42,03 | 42,34 | 41,57 | 42,29 | 0,59% | 692.347,00 |
| 19.01.2021 | 42,02 | 42,32 | 41,87 | 42,04 | 0,60% | 869.298,00 |
| 18.01.2021 | 41,40 | 41,93 | 41,25 | 41,79 | 1,19% | 463.537,00 |
| 15.01.2021 | 41,70 | 41,86 | 41,11 | 41,30 | -1,43% | 642.393,00 |
| 14.01.2021 | 41,78 | 42,06 | 40,97 | 41,90 | 0,89% | 953.084,00 |
| 13.01.2021 | 41,41 | 41,84 | 40,90 | 41,53 | 1,57% | 1.523.657,00 |
| 12.01.2021 | 41,77 | 41,93 | 40,87 | 40,89 | -2,36% | 843.924,00 |
| 11.01.2021 | 42,00 | 42,50 | 41,78 | 41,88 | -0,45% | 825.713,00 |
| 08.01.2021 | 41,77 | 42,45 | 41,62 | 42,07 | 1,11% | 835.830,00 |
| 07.01.2021 | 41,69 | 41,93 | 41,22 | 41,61 | 0,02% | 1.015.260,00 |
| 06.01.2021 | 43,18 | 43,29 | 41,57 | 41,60 | -3,82% | 1.352.589,00 |
| 05.01.2021 | 43,17 | 43,73 | 43,07 | 43,25 | -0,57% | 906.046,00 |
| 04.01.2021 | 44,06 | 44,45 | 43,49 | 43,50 | -0,43% | 767.866,00 |
| 30.12.2020 | 43,55 | 43,86 | 43,50 | 43,69 | 0,28% | 266.469,00 |
| 29.12.2020 | 43,41 | 43,95 | 43,28 | 43,57 | 0,74% | 457.634,00 |
| 28.12.2020 | 43,00 | 43,54 | 42,62 | 43,25 | 1,57% | 366.515,00 |
| 23.12.2020 | 42,30 | 42,72 | 42,27 | 42,58 | 0,47% | 380.069,00 |
| 22.12.2020 | 42,19 | 42,55 | 42,05 | 42,38 | 0,62% | 569.336,00 |
| 21.12.2020 | 42,75 | 43,01 | 41,66 | 42,12 | -1,82% | 965.160,00 |
| 18.12.2020 | 43,34 | 43,76 | 42,83 | 42,90 | -1,56% | 1.903.760,00 |
| 17.12.2020 | 43,53 | 43,72 | 43,00 | 43,58 | 1,09% | 1.009.150,00 |
| 16.12.2020 | 42,66 | 43,21 | 42,54 | 43,11 | 1,22% | 718.534,00 |
| 15.12.2020 | 42,68 | 43,16 | 42,55 | 42,59 | -0,30% | 793.090,00 |
| 14.12.2020 | 42,98 | 43,03 | 42,23 | 42,72 | 0,02% | 536.687,00 |
| 11.12.2020 | 42,46 | 42,75 | 41,85 | 42,71 | 0,47% | 744.211,00 |
| 10.12.2020 | 42,14 | 42,67 | 42,04 | 42,51 | 0,95% | 795.613,00 |
| 09.12.2020 | 42,47 | 42,80 | 42,07 | 42,11 | -1,17% | 667.868,00 |
| 08.12.2020 | 42,13 | 42,63 | 42,10 | 42,61 | 1,12% | 680.671,00 |
| 07.12.2020 | 41,84 | 42,31 | 41,41 | 42,14 | 0,77% | 724.939,00 |
| 04.12.2020 | 41,70 | 42,01 | 41,43 | 41,82 | -0,43% | 768.606,00 |
| 03.12.2020 | 41,20 | 42,00 | 40,94 | 42,00 | 1,25% | 1.155.386,00 |
| 02.12.2020 | 41,38 | 41,93 | 41,12 | 41,48 | 1,00% | 1.250.173,00 |
| 01.12.2020 | 42,30 | 42,43 | 41,04 | 41,07 | -2,31% | 1.102.830,00 |
| 30.11.2020 | 40,84 | 42,05 | 40,84 | 42,04 | 2,54% | 1.725.134,00 |
| 27.11.2020 | 40,91 | 41,19 | 40,65 | 41,00 | 0,00% | 832.382,00 |
| 26.11.2020 | 40,77 | 41,49 | 40,75 | 41,00 | 0,69% | 697.484,00 |
| 25.11.2020 | 40,30 | 40,95 | 39,98 | 40,72 | 1,37% | 1.177.970,00 |
| 24.11.2020 | 41,29 | 41,33 | 39,77 | 40,17 | -2,22% | 1.899.619,00 |
| 23.11.2020 | 42,63 | 42,63 | 41,08 | 41,08 | -3,61% | 1.215.827,00 |
| 20.11.2020 | 42,33 | 42,81 | 41,98 | 42,62 | 0,33% | 1.154.236,00 |
| 19.11.2020 | 42,06 | 43,06 | 41,92 | 42,48 | 0,31% | 1.593.884,00 |
| 18.11.2020 | 40,68 | 42,35 | 40,59 | 42,35 | 4,08% | 1.627.002,00 |
| 17.11.2020 | 41,00 | 41,14 | 40,28 | 40,69 | -0,25% | 1.249.042,00 |
| 16.11.2020 | 42,92 | 43,08 | 40,79 | 40,79 | -4,00% | 1.768.078,00 |
| 13.11.2020 | 43,70 | 44,07 | 42,41 | 42,49 | -0,93% | 1.484.171,00 |
| 12.11.2020 | 43,43 | 43,60 | 42,52 | 42,89 | -1,40% | 1.471.092,00 |
| 11.11.2020 | 41,52 | 43,92 | 41,43 | 43,50 | 5,17% | 1.453.731,00 |
| 10.11.2020 | 43,12 | 43,59 | 41,10 | 41,36 | -4,08% | 2.250.662,00 |
| 09.11.2020 | 46,77 | 46,97 | 43,12 | 43,12 | -6,75% | 2.255.063,00 |
| 06.11.2020 | 46,12 | 46,38 | 45,79 | 46,24 | -0,15% | 560.241,00 |
| 05.11.2020 | 46,47 | 46,88 | 46,23 | 46,31 | 0,04% | 765.962,00 |
| 04.11.2020 | 44,06 | 46,29 | 43,99 | 46,29 | 4,73% | 1.078.427,00 |
| 03.11.2020 | 44,01 | 44,69 | 43,86 | 44,20 | 0,94% | 843.127,00 |
| 02.11.2020 | 43,89 | 44,60 | 43,70 | 43,79 | 1,06% | 661.642,00 |
| 30.10.2020 | 42,98 | 43,45 | 42,71 | 43,33 | -0,05% | 1.136.112,00 |
| 29.10.2020 | 42,05 | 43,45 | 42,05 | 43,35 | 3,58% | 1.326.082,00 |
| 28.10.2020 | 43,16 | 43,23 | 41,52 | 41,85 | -3,77% | 1.176.981,00 |
| 27.10.2020 | 43,28 | 43,49 | 42,88 | 43,49 | 0,76% | 639.628,00 |
| 26.10.2020 | 43,59 | 43,86 | 42,88 | 43,16 | -0,96% | 469.394,00 |
| 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 |