19,005€
0,98%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,02 | 19,11 | 19,02 | 19,11 | 1,54% | 500,00 |
27.03.2024 | 18,35 | 18,82 | 18,35 | 18,82 | 3,46% | 100,00 |
26.03.2024 | 18,28 | 18,28 | 18,19 | 18,19 | 0,61% | - |
25.03.2024 | 18,05 | 18,11 | 18,00 | 18,08 | 0,44% | - |
22.03.2024 | 18,02 | 18,02 | 18,00 | 18,00 | -1,42% | - |
21.03.2024 | 18,00 | 18,26 | 18,00 | 18,26 | 0,55% | - |
20.03.2024 | 18,11 | 18,16 | 18,11 | 18,16 | 1,23% | 100,00 |
19.03.2024 | 18,15 | 18,15 | 17,94 | 17,94 | -1,37% | 325,00 |
18.03.2024 | 18,02 | 18,19 | 18,02 | 18,19 | 0,06% | - |
15.03.2024 | 18,03 | 18,18 | 18,03 | 18,18 | -1,94% | - |
14.03.2024 | 18,41 | 18,54 | 18,41 | 18,54 | -0,32% | - |
13.03.2024 | 18,56 | 18,64 | 18,56 | 18,60 | -3,12% | - |
12.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,37% | - |
11.03.2024 | 18,82 | 18,94 | 18,82 | 18,94 | -0,68% | - |
08.03.2024 | 18,72 | 19,07 | 18,72 | 19,07 | 0,95% | 1.098,00 |
07.03.2024 | 18,72 | 18,89 | 18,72 | 18,89 | -0,47% | 30,00 |
06.03.2024 | 18,75 | 18,98 | 18,75 | 18,98 | 0,69% | - |
05.03.2024 | 18,76 | 18,96 | 18,76 | 18,85 | -0,58% | 351,00 |
04.03.2024 | 19,10 | 19,30 | 18,96 | 18,96 | -0,63% | 170,00 |
01.03.2024 | 18,99 | 19,10 | 18,99 | 19,08 | -0,21% | - |
29.02.2024 | 19,06 | 19,14 | 19,05 | 19,12 | 1,16% | - |
28.02.2024 | 19,31 | 19,31 | 18,90 | 18,90 | -2,22% | 75,00 |
27.02.2024 | 19,29 | 19,33 | 19,25 | 19,33 | -1,48% | - |
26.02.2024 | 19,59 | 19,62 | 19,59 | 19,62 | -0,71% | - |
23.02.2024 | 19,80 | 19,80 | 19,76 | 19,76 | -0,40% | 75,00 |
22.02.2024 | 19,64 | 19,84 | 19,64 | 19,84 | 0,61% | 10,00 |
21.02.2024 | 19,50 | 19,72 | 19,50 | 19,72 | -0,35% | 6,00 |
20.02.2024 | 19,59 | 19,80 | 19,59 | 19,79 | 0,66% | 569,00 |
19.02.2024 | 19,62 | 19,66 | 19,55 | 19,66 | -0,96% | 72,00 |
16.02.2024 | 20,04 | 20,04 | 19,85 | 19,85 | -0,45% | - |
15.02.2024 | 19,86 | 19,97 | 19,85 | 19,94 | 0,10% | 40,00 |
14.02.2024 | 19,88 | 19,92 | 19,60 | 19,92 | -0,40% | - |
13.02.2024 | 20,38 | 20,38 | 20,00 | 20,00 | -2,34% | 75,00 |
12.02.2024 | 20,12 | 20,48 | 20,12 | 20,48 | 0,39% | - |
09.02.2024 | 20,54 | 20,54 | 20,40 | 20,40 | -0,78% | - |
08.02.2024 | 20,78 | 20,80 | 20,54 | 20,56 | -4,28% | 16,00 |
07.02.2024 | 21,26 | 21,48 | 21,26 | 21,48 | 0,37% | 1.000,00 |
06.02.2024 | 21,88 | 21,88 | 21,40 | 21,40 | -1,83% | - |
05.02.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -3,88% | - |
02.02.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,80% | - |
01.02.2024 | 22,18 | 22,50 | 22,12 | 22,50 | 0,00% | 100,00 |
31.01.2024 | 22,08 | 22,50 | 22,08 | 22,50 | 1,08% | - |
30.01.2024 | 21,98 | 22,28 | 21,98 | 22,26 | 2,96% | 80,00 |
29.01.2024 | 21,48 | 21,62 | 21,48 | 21,62 | 0,00% | - |
26.01.2024 | 21,82 | 21,82 | 21,58 | 21,62 | -0,18% | - |
25.01.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,09% | - |
24.01.2024 | 21,44 | 21,70 | 21,44 | 21,68 | 1,31% | 15,00 |
23.01.2024 | 21,56 | 21,56 | 21,40 | 21,40 | -0,56% | 70,00 |
22.01.2024 | 21,76 | 21,76 | 21,52 | 21,52 | -0,09% | 70,00 |
19.01.2024 | 21,64 | 21,64 | 21,54 | 21,54 | -0,83% | - |
18.01.2024 | 21,48 | 21,72 | 21,48 | 21,72 | 1,02% | - |
17.01.2024 | 22,04 | 22,04 | 21,50 | 21,50 | -4,10% | 200,00 |
16.01.2024 | 22,26 | 22,42 | 22,26 | 22,42 | -1,67% | - |
15.01.2024 | 22,82 | 22,82 | 22,66 | 22,80 | -0,52% | - |
12.01.2024 | 22,56 | 22,92 | 22,56 | 22,92 | 0,70% | 156,00 |
11.01.2024 | 22,76 | 22,76 | 22,66 | 22,76 | 0,00% | 42,00 |
10.01.2024 | 22,24 | 22,76 | 22,24 | 22,76 | 1,61% | 250,00 |
09.01.2024 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
08.01.2024 | 22,46 | 22,46 | 22,40 | 22,40 | -1,23% | - |
05.01.2024 | 22,56 | 22,68 | 22,56 | 22,68 | -0,61% | 56,00 |
04.01.2024 | 22,72 | 22,82 | 22,72 | 22,82 | -0,44% | 18,00 |
03.01.2024 | 23,34 | 23,34 | 22,92 | 22,92 | -4,02% | 97,00 |
02.01.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 1,44% | 1.000,00 |
29.12.2023 | 23,54 | 23,54 | 23,54 | 23,54 | -0,08% | - |
28.12.2023 | 23,64 | 23,64 | 23,56 | 23,56 | -0,59% | 40,00 |
27.12.2023 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | 500,00 |
22.12.2023 | 23,42 | 23,42 | 23,30 | 23,30 | 0,78% | 140,00 |
21.12.2023 | 23,12 | 23,12 | 23,12 | 23,12 | -1,11% | - |
20.12.2023 | 23,40 | 23,40 | 23,38 | 23,38 | -0,68% | - |
19.12.2023 | 23,18 | 23,54 | 23,18 | 23,54 | 1,73% | 100,00 |
18.12.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 0,35% | - |
15.12.2023 | 23,28 | 23,44 | 23,06 | 23,06 | 1,41% | - |
14.12.2023 | 22,62 | 22,74 | 22,62 | 22,74 | 2,52% | 224,00 |
13.12.2023 | 22,18 | 22,18 | 22,18 | 22,18 | 1,74% | 25,00 |
12.12.2023 | 21,82 | 21,82 | 21,80 | 21,80 | -0,82% | 25,00 |
11.12.2023 | 21,60 | 21,98 | 21,60 | 21,98 | 0,92% | 400,00 |
08.12.2023 | 22,36 | 22,40 | 21,78 | 21,78 | -3,20% | 130,00 |
07.12.2023 | 22,88 | 22,92 | 22,50 | 22,50 | 0,09% | 400,00 |
06.12.2023 | 22,86 | 22,86 | 22,44 | 22,48 | -0,71% | 100,00 |
05.12.2023 | 22,48 | 22,72 | 22,48 | 22,64 | -0,35% | 120,00 |
04.12.2023 | 22,50 | 22,78 | 22,50 | 22,72 | 0,98% | 200,00 |
01.12.2023 | 22,20 | 22,50 | 22,20 | 22,50 | 0,90% | - |
30.11.2023 | 22,20 | 22,68 | 22,20 | 22,30 | 0,09% | 200,00 |
29.11.2023 | 21,58 | 22,30 | 21,58 | 22,28 | 3,53% | 350,00 |
28.11.2023 | 21,52 | 21,52 | 21,52 | 21,52 | -0,83% | - |
27.11.2023 | 21,42 | 21,70 | 21,38 | 21,70 | 1,02% | 315,00 |
24.11.2023 | 21,58 | 21,58 | 21,48 | 21,48 | -0,19% | - |
23.11.2023 | 21,10 | 21,52 | 21,10 | 21,52 | 1,80% | - |
22.11.2023 | 21,02 | 21,20 | 21,02 | 21,14 | -1,31% | - |
21.11.2023 | 21,78 | 21,78 | 21,42 | 21,42 | -1,11% | - |
20.11.2023 | 21,66 | 21,66 | 21,66 | 21,66 | 1,31% | - |
17.11.2023 | 21,16 | 21,38 | 21,16 | 21,38 | 0,85% | - |
16.11.2023 | 21,28 | 21,28 | 21,20 | 21,20 | -0,84% | - |
15.11.2023 | 21,70 | 21,72 | 21,38 | 21,38 | 3,09% | - |
14.11.2023 | 20,74 | 20,78 | 20,74 | 20,74 | -1,33% | - |
13.11.2023 | 20,92 | 21,10 | 20,92 | 21,02 | 0,77% | - |
10.11.2023 | 21,00 | 21,00 | 20,86 | 20,86 | -2,98% | - |
09.11.2023 | 20,82 | 21,50 | 20,82 | 21,50 | 0,09% | - |
08.11.2023 | 21,42 | 21,48 | 21,42 | 21,48 | -0,19% | - |
07.11.2023 | 21,20 | 21,52 | 21,20 | 21,52 | -2,80% | - |