17,200€
0,94%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,07 | 17,22 | 17,07 | 17,18 | 0,82% | - |
| 22.04.2024 | 17,02 | 17,32 | 16,96 | 17,04 | 0,24% | 97.969,00 |
| 19.04.2024 | 16,72 | 17,00 | 16,72 | 17,00 | 0,59% | 73.782,00 |
| 18.04.2024 | 16,76 | 16,96 | 16,70 | 16,90 | 0,96% | 98.733,00 |
| 17.04.2024 | 16,60 | 16,84 | 16,46 | 16,74 | 0,60% | 136.289,00 |
| 16.04.2024 | 17,40 | 17,58 | 16,64 | 16,64 | -5,45% | 403.176,00 |
| 15.04.2024 | 17,52 | 17,80 | 17,42 | 17,60 | -0,79% | 93.816,00 |
| 12.04.2024 | 17,74 | 17,94 | 17,44 | 17,74 | 0,91% | 84.872,00 |
| 11.04.2024 | 17,80 | 17,80 | 17,44 | 17,58 | -1,24% | 106.069,00 |
| 10.04.2024 | 17,80 | 18,32 | 17,62 | 17,80 | 0,11% | 168.230,00 |
| 09.04.2024 | 18,00 | 18,04 | 17,68 | 17,78 | -1,22% | 89.368,00 |
| 08.04.2024 | 18,00 | 18,00 | 17,74 | 18,00 | 1,35% | 99.186,00 |
| 05.04.2024 | 18,00 | 18,02 | 17,68 | 17,76 | -1,77% | 92.654,00 |
| 04.04.2024 | 18,26 | 18,54 | 18,08 | 18,08 | -1,85% | 294.505,00 |
| 03.04.2024 | 18,60 | 18,74 | 18,26 | 18,42 | -1,18% | 60.549,00 |
| 02.04.2024 | 19,02 | 19,10 | 18,54 | 18,64 | -1,89% | 201.341,00 |
| 28.03.2024 | 19,24 | 19,27 | 18,90 | 19,00 | -0,94% | 101.658,00 |
| 27.03.2024 | 18,44 | 19,18 | 18,38 | 19,18 | 4,01% | 137.886,00 |
| 26.03.2024 | 18,50 | 18,50 | 18,13 | 18,44 | 0,16% | 62.467,00 |
| 25.03.2024 | 18,15 | 18,51 | 17,97 | 18,41 | 1,60% | 61.385,00 |
| 22.03.2024 | 18,15 | 18,20 | 17,93 | 18,12 | 0,11% | 65.721,00 |
| 21.03.2024 | 18,18 | 18,71 | 18,08 | 18,10 | 1,17% | 77.673,00 |
| 20.03.2024 | 18,27 | 18,49 | 17,36 | 17,89 | -2,29% | 207.945,00 |
| 19.03.2024 | 18,20 | 18,36 | 17,92 | 18,31 | 0,60% | 53.607,00 |
| 18.03.2024 | 18,10 | 18,30 | 18,04 | 18,20 | 1,28% | 58.848,00 |
| 15.03.2024 | 18,26 | 18,36 | 17,97 | 17,97 | -1,80% | 294.796,00 |
| 14.03.2024 | 18,44 | 18,62 | 18,25 | 18,30 | -0,60% | 50.671,00 |
| 13.03.2024 | 18,70 | 18,76 | 18,36 | 18,41 | -1,34% | 124.549,00 |
| 12.03.2024 | 18,80 | 19,20 | 18,66 | 18,66 | -1,69% | 56.128,00 |
| 11.03.2024 | 19,07 | 19,49 | 18,76 | 18,98 | 0,21% | 107.029,00 |
| 08.03.2024 | 18,80 | 19,19 | 18,73 | 18,94 | 0,42% | 95.520,00 |
| 07.03.2024 | 18,74 | 19,11 | 18,67 | 18,86 | 0,32% | 96.891,00 |
| 06.03.2024 | 18,89 | 19,13 | 18,80 | 18,80 | -0,16% | 106.715,00 |
| 05.03.2024 | 18,98 | 19,00 | 18,71 | 18,83 | -0,63% | 23.258,00 |
| 04.03.2024 | 19,32 | 19,34 | 18,76 | 18,95 | -2,02% | 58.600,00 |
| 01.03.2024 | 19,27 | 19,42 | 18,93 | 19,34 | 1,42% | 109.623,00 |
| 29.02.2024 | 19,10 | 19,36 | 18,89 | 19,07 | 0,10% | 75.724,00 |
| 28.02.2024 | 19,57 | 19,57 | 18,77 | 19,05 | -1,91% | 75.190,00 |
| 27.02.2024 | 19,28 | 19,60 | 19,28 | 19,42 | 0,83% | 31.103,00 |
| 26.02.2024 | 19,77 | 19,79 | 19,26 | 19,26 | -1,98% | 49.728,00 |
| 23.02.2024 | 19,81 | 19,88 | 19,58 | 19,65 | -1,06% | 30.460,00 |
| 22.02.2024 | 19,86 | 19,95 | 19,68 | 19,86 | 0,97% | 25.401,00 |
| 21.02.2024 | 19,70 | 19,88 | 19,57 | 19,67 | -0,10% | 23.246,00 |
| 20.02.2024 | 19,62 | 19,85 | 19,50 | 19,69 | -0,25% | 30.991,00 |
| 19.02.2024 | 19,61 | 19,83 | 19,44 | 19,74 | 0,00% | 24.299,00 |
| 16.02.2024 | 20,00 | 20,04 | 19,63 | 19,74 | -1,40% | 23.229,00 |
| 15.02.2024 | 20,18 | 20,26 | 19,82 | 20,02 | 0,30% | 51.108,00 |
| 14.02.2024 | 19,94 | 20,18 | 19,62 | 19,96 | -0,20% | 100.848,00 |
| 13.02.2024 | 20,46 | 20,52 | 19,94 | 20,00 | -3,01% | 43.721,00 |
| 12.02.2024 | 20,56 | 20,72 | 20,32 | 20,62 | 1,78% | 17.669,00 |
| 09.02.2024 | 20,50 | 20,58 | 20,22 | 20,26 | -1,65% | 39.057,00 |
| 08.02.2024 | 21,40 | 21,40 | 20,50 | 20,60 | -1,06% | 84.278,00 |
| 07.02.2024 | 21,32 | 21,48 | 20,80 | 20,82 | -2,44% | 39.152,00 |
| 06.02.2024 | 21,72 | 21,86 | 21,34 | 21,34 | -2,20% | 38.228,00 |
| 05.02.2024 | 22,06 | 22,24 | 21,80 | 21,82 | -1,45% | 29.513,00 |
| 02.02.2024 | 22,48 | 23,02 | 22,10 | 22,14 | -0,90% | 31.641,00 |
| 01.02.2024 | 22,56 | 22,64 | 22,04 | 22,34 | -0,98% | 63.165,00 |
| 31.01.2024 | 22,22 | 22,72 | 22,14 | 22,56 | 1,71% | 32.025,00 |
| 30.01.2024 | 22,08 | 22,36 | 22,08 | 22,18 | 0,45% | 27.212,00 |
| 29.01.2024 | 21,94 | 22,10 | 21,50 | 22,08 | 1,38% | 17.008,00 |
| 26.01.2024 | 21,80 | 21,86 | 21,46 | 21,78 | -0,73% | 43.204,00 |
| 25.01.2024 | 21,74 | 22,04 | 21,32 | 21,94 | 0,64% | 39.883,00 |
| 24.01.2024 | 21,46 | 21,96 | 21,46 | 21,80 | 1,96% | 35.029,00 |
| 23.01.2024 | 21,66 | 21,78 | 21,36 | 21,38 | -1,11% | 45.988,00 |
| 22.01.2024 | 21,82 | 22,02 | 21,48 | 21,62 | -0,37% | 35.725,00 |
| 19.01.2024 | 21,80 | 21,90 | 21,46 | 21,70 | 0,09% | 52.958,00 |
| 18.01.2024 | 21,60 | 21,86 | 21,58 | 21,68 | 0,37% | 61.360,00 |
| 17.01.2024 | 21,66 | 21,76 | 21,40 | 21,60 | -2,70% | 66.224,00 |
| 16.01.2024 | 22,44 | 22,50 | 22,16 | 22,20 | -1,60% | 49.040,00 |
| 15.01.2024 | 22,88 | 23,00 | 22,48 | 22,56 | -1,48% | 11.390,00 |
| 12.01.2024 | 22,78 | 23,20 | 22,70 | 22,90 | 0,88% | 50.824,00 |
| 11.01.2024 | 23,00 | 23,14 | 22,52 | 22,70 | -0,26% | 54.368,00 |
| 10.01.2024 | 22,36 | 23,06 | 22,36 | 22,76 | 1,61% | 29.235,00 |
| 09.01.2024 | 22,62 | 22,68 | 22,32 | 22,40 | -0,44% | 34.965,00 |
| 08.01.2024 | 22,40 | 22,62 | 22,12 | 22,50 | -0,79% | 56.927,00 |
| 05.01.2024 | 22,64 | 22,76 | 22,40 | 22,68 | -0,09% | 36.247,00 |
| 04.01.2024 | 22,78 | 23,14 | 22,60 | 22,70 | -0,70% | 28.241,00 |
| 03.01.2024 | 23,26 | 23,28 | 22,78 | 22,86 | -2,64% | 30.168,00 |
| 02.01.2024 | 23,82 | 23,98 | 23,32 | 23,48 | -1,92% | 40.403,00 |
| 29.12.2023 | 23,76 | 23,94 | 23,58 | 23,94 | 1,18% | 26.830,00 |
| 28.12.2023 | 23,70 | 23,78 | 23,52 | 23,66 | -0,17% | 31.577,00 |
| 27.12.2023 | 23,52 | 23,74 | 23,34 | 23,70 | 1,37% | 66.084,00 |
| 22.12.2023 | 22,96 | 23,54 | 22,96 | 23,38 | -0,51% | 50.862,00 |
| 21.12.2023 | 23,32 | 23,60 | 22,96 | 23,50 | 0,51% | 47.560,00 |
| 20.12.2023 | 23,80 | 23,80 | 23,34 | 23,38 | -0,51% | 44.089,00 |
| 19.12.2023 | 23,24 | 23,70 | 23,24 | 23,50 | 0,86% | 53.170,00 |
| 18.12.2023 | 23,10 | 23,46 | 22,90 | 23,30 | 0,17% | 45.281,00 |
| 15.12.2023 | 23,36 | 23,70 | 23,04 | 23,26 | -0,51% | 102.728,00 |
| 14.12.2023 | 23,20 | 24,00 | 23,00 | 23,38 | 5,70% | 172.681,00 |
| 13.12.2023 | 22,04 | 22,46 | 22,02 | 22,12 | 0,36% | 52.247,00 |
| 12.12.2023 | 21,90 | 22,20 | 21,62 | 22,04 | 0,46% | 69.505,00 |
| 11.12.2023 | 21,82 | 22,02 | 21,60 | 21,94 | 0,64% | 81.180,00 |
| 08.12.2023 | 22,64 | 22,64 | 21,54 | 21,80 | -3,02% | 103.652,00 |
| 07.12.2023 | 22,92 | 22,92 | 22,44 | 22,48 | -2,35% | 65.950,00 |
| 06.12.2023 | 22,52 | 23,14 | 22,38 | 23,02 | 2,31% | 47.485,00 |
| 05.12.2023 | 22,50 | 23,16 | 22,50 | 22,50 | -0,44% | 69.458,00 |
| 04.12.2023 | 22,80 | 22,88 | 22,44 | 22,60 | 0,00% | 35.211,00 |
| 01.12.2023 | 22,32 | 22,80 | 22,30 | 22,60 | 1,25% | 60.311,00 |
| 30.11.2023 | 22,50 | 22,74 | 22,12 | 22,32 | 0,09% | 188.985,00 |
| 29.11.2023 | 21,86 | 22,50 | 21,84 | 22,30 | 2,39% | 101.944,00 |