14,950€
-2,54%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 15,31 | 15,35 | 15,08 | 15,12 | -1,43% | 2.041,00 |
| 07.10.2026 | 15,71 | 15,77 | 15,28 | 15,34 | -2,54% | 11.836,00 |
| 06.10.2026 | 15,71 | 15,95 | 15,68 | 15,74 | 0,32% | 1.656,00 |
| 05.10.2026 | 15,43 | 15,85 | 15,30 | 15,69 | 1,55% | 2.768,00 |
| 02.10.2026 | 15,50 | 15,68 | 15,37 | 15,45 | 0,13% | 6.286,00 |
| 01.10.2026 | 15,48 | 15,67 | 15,28 | 15,43 | -0,13% | 5.325,00 |
| 30.09.2026 | 15,97 | 16,10 | 15,42 | 15,45 | -3,20% | 6.141,00 |
| 29.09.2026 | 15,79 | 16,05 | 15,65 | 15,96 | 0,95% | 34.246,00 |
| 28.09.2026 | 15,93 | 16,06 | 15,70 | 15,81 | -0,88% | 13.680,00 |
| 25.09.2026 | 15,96 | 16,10 | 15,82 | 15,95 | 0,38% | 9.667,00 |
| 24.09.2026 | 16,03 | 16,07 | 15,79 | 15,89 | -0,81% | 2.617,00 |
| 23.09.2026 | 16,15 | 16,19 | 15,96 | 16,02 | -0,80% | 10.763,00 |
| 22.09.2026 | 16,30 | 16,30 | 15,94 | 16,15 | -0,92% | 11.974,00 |
| 21.09.2026 | 15,81 | 16,46 | 15,78 | 16,30 | 0,62% | 26.395,00 |
| 18.09.2026 | 16,29 | 16,35 | 16,08 | 16,20 | -0,55% | 3.550,00 |
| 17.09.2026 | 16,22 | 16,38 | 16,07 | 16,29 | 0,74% | 1.943,00 |
| 16.09.2026 | 16,00 | 16,38 | 16,00 | 16,17 | 0,37% | 4.438,00 |
| 15.09.2026 | 16,29 | 16,30 | 15,88 | 16,11 | -1,35% | 12.950,00 |
| 14.09.2026 | 16,33 | 16,35 | 16,15 | 16,33 | 0,00% | 2.428,00 |
| 11.09.2026 | 16,44 | 16,89 | 16,27 | 16,33 | -0,49% | 5.167,00 |
| 10.09.2026 | 16,77 | 16,82 | 16,39 | 16,41 | -1,68% | 12.971,00 |
| 09.09.2026 | 16,82 | 16,88 | 16,68 | 16,69 | -0,60% | 10.647,00 |
| 08.09.2026 | 17,00 | 17,06 | 16,72 | 16,79 | -1,47% | 11.261,00 |
| 07.09.2026 | 17,24 | 17,27 | 16,99 | 17,04 | -1,39% | 4.075,00 |
| 04.09.2026 | 17,43 | 17,51 | 17,27 | 17,28 | -0,69% | 2.447,00 |
| 03.09.2026 | 17,26 | 17,49 | 17,20 | 17,40 | 0,99% | 2.897,00 |
| 02.09.2026 | 17,35 | 17,37 | 17,11 | 17,23 | -0,58% | 6.099,00 |
| 01.09.2026 | 17,59 | 17,60 | 17,17 | 17,33 | -1,20% | 9.120,00 |
| 31.08.2026 | 18,00 | 18,01 | 17,54 | 17,54 | -2,61% | 10.597,00 |
| 28.08.2026 | 18,03 | 18,13 | 17,88 | 18,01 | 0,00% | 6.818,00 |
| 27.08.2026 | 17,95 | 18,02 | 17,75 | 18,01 | 0,45% | 15.906,00 |
| 26.08.2026 | 18,05 | 18,07 | 17,84 | 17,93 | -0,55% | 8.326,00 |
| 25.08.2026 | 17,90 | 18,14 | 17,89 | 18,03 | 0,84% | 12.837,00 |
| 24.08.2026 | 18,00 | 18,10 | 17,87 | 17,88 | -0,45% | 10.999,00 |
| 21.08.2026 | 18,01 | 18,10 | 17,95 | 17,96 | -0,22% | 4.851,00 |
| 20.08.2026 | 17,97 | 18,04 | 17,94 | 18,00 | 0,06% | 2.600,00 |
| 19.08.2026 | 17,95 | 18,02 | 17,76 | 17,99 | -8,63% | 1.968,00 |
| 05.05.2026 | 19,44 | 19,74 | 19,43 | 19,69 | 1,34% | 2.906,00 |
| 04.05.2026 | 19,80 | 19,89 | 19,37 | 19,43 | -1,77% | 3.678,00 |
| 30.04.2026 | 19,60 | 19,81 | 19,48 | 19,78 | 0,76% | 4.733,00 |
| 29.04.2026 | 19,97 | 19,98 | 19,55 | 19,63 | -1,53% | 8.380,00 |
| 28.04.2026 | 19,98 | 20,13 | 19,76 | 19,94 | -0,23% | 4.250,00 |
| 27.04.2026 | 19,96 | 20,02 | 19,79 | 19,98 | 0,00% | 2.136,00 |
| 24.04.2026 | 20,25 | 20,40 | 19,84 | 19,98 | -1,21% | 2.862,00 |
| 23.04.2026 | 20,53 | 20,63 | 20,13 | 20,23 | -1,46% | 7.013,00 |
| 22.04.2026 | 20,80 | 20,93 | 20,53 | 20,53 | -0,24% | 546,00 |
| 21.04.2026 | 20,83 | 20,98 | 20,58 | 20,58 | -1,08% | 1.668,00 |
| 20.04.2026 | 20,85 | 20,93 | 20,60 | 20,80 | -0,36% | 1.798,00 |
| 17.04.2026 | 20,58 | 21,03 | 20,50 | 20,88 | 1,58% | 2.541,00 |
| 16.04.2026 | 20,70 | 20,78 | 20,53 | 20,55 | -0,60% | 1.453,00 |
| 15.04.2026 | 20,35 | 20,70 | 20,33 | 20,68 | 1,35% | 350,00 |
| 14.04.2026 | 20,38 | 20,70 | 20,13 | 20,40 | 0,00% | 5.968,00 |
| 13.04.2026 | 20,30 | 20,43 | 20,01 | 20,40 | -0,12% | 1.340,00 |
| 10.04.2026 | 20,23 | 20,43 | 20,08 | 20,43 | 0,99% | 5.504,00 |
| 09.04.2026 | 20,30 | 20,38 | 20,05 | 20,23 | 0,12% | 5.847,00 |
| 08.04.2026 | 20,43 | 20,45 | 19,95 | 20,20 | 3,48% | 9.368,00 |
| 07.04.2026 | 19,58 | 19,82 | 19,44 | 19,52 | -0,15% | 1.586,00 |
| 02.04.2026 | 19,41 | 19,66 | 19,23 | 19,55 | -0,31% | 4.330,00 |
| 01.04.2026 | 19,09 | 19,76 | 19,09 | 19,61 | 2,14% | 5.538,00 |
| 31.03.2026 | 19,14 | 19,23 | 18,85 | 19,20 | 0,52% | 10.053,00 |
| 30.03.2026 | 18,71 | 19,14 | 18,65 | 19,10 | 2,19% | 5.960,00 |
| 27.03.2026 | 18,73 | 18,94 | 18,37 | 18,69 | 0,21% | 9.940,00 |
| 26.03.2026 | 19,25 | 19,31 | 18,59 | 18,65 | -3,37% | 11.958,00 |
| 25.03.2026 | 18,92 | 19,35 | 18,88 | 19,30 | 2,01% | 18.925,00 |
| 24.03.2026 | 18,81 | 18,99 | 18,46 | 18,92 | 0,00% | 16.037,00 |
| 23.03.2026 | 19,07 | 19,52 | 18,39 | 18,92 | -1,15% | 54.683,00 |
| 20.03.2026 | 19,39 | 19,72 | 19,07 | 19,14 | -1,54% | 17.060,00 |
| 19.03.2026 | 21,08 | 21,10 | 19,19 | 19,44 | -6,87% | 31.352,00 |
| 18.03.2026 | 20,95 | 21,08 | 20,73 | 20,88 | -0,12% | 3.841,00 |
| 17.03.2026 | 20,68 | 21,00 | 20,68 | 20,90 | 0,84% | 1.119,00 |
| 16.03.2026 | 20,48 | 20,88 | 20,43 | 20,73 | 1,84% | 5.565,00 |
| 13.03.2026 | 20,58 | 20,68 | 20,33 | 20,35 | -1,21% | 7.264,00 |
| 12.03.2026 | 20,73 | 20,80 | 20,38 | 20,60 | -0,36% | 3.023,00 |
| 11.03.2026 | 21,38 | 21,43 | 20,63 | 20,68 | -3,39% | 2.854,00 |
| 10.03.2026 | 21,18 | 21,50 | 21,13 | 21,40 | 1,18% | 3.732,00 |
| 09.03.2026 | 20,95 | 21,25 | 20,58 | 21,15 | -0,59% | 15.792,00 |
| 06.03.2026 | 21,60 | 21,63 | 21,18 | 21,28 | -0,93% | 2.906,00 |
| 05.03.2026 | 22,13 | 22,30 | 21,38 | 21,48 | -3,05% | 14.260,00 |
| 04.03.2026 | 22,40 | 22,48 | 22,10 | 22,15 | -1,34% | 908,00 |
| 03.03.2026 | 23,15 | 23,15 | 22,18 | 22,45 | -3,23% | 6.463,00 |
| 02.03.2026 | 23,60 | 23,68 | 22,90 | 23,20 | -2,11% | 4.909,00 |
| 27.02.2026 | 23,63 | 23,93 | 23,43 | 23,70 | 0,42% | 3.199,00 |
| 26.02.2026 | 23,68 | 23,83 | 23,50 | 23,60 | 0,21% | 2.217,00 |
| 25.02.2026 | 23,45 | 23,63 | 23,20 | 23,55 | 0,43% | 3.190,00 |
| 24.02.2026 | 23,28 | 23,65 | 23,13 | 23,45 | 0,86% | 9.762,00 |
| 23.02.2026 | 23,13 | 23,48 | 23,08 | 23,25 | 0,43% | 5.021,00 |
| 20.02.2026 | 23,25 | 23,63 | 23,13 | 23,15 | -0,64% | 1.535,00 |
| 19.02.2026 | 23,28 | 23,40 | 23,10 | 23,30 | 1,08% | 2.884,00 |
| 18.02.2026 | 23,13 | 23,50 | 22,98 | 23,05 | -0,86% | 6.288,00 |
| 17.02.2026 | 22,28 | 23,48 | 22,23 | 23,25 | 4,38% | 12.884,00 |
| 16.02.2026 | 21,95 | 22,48 | 21,80 | 22,28 | 1,60% | 9.332,00 |
| 13.02.2026 | 22,43 | 22,43 | 21,88 | 21,93 | -2,12% | 5.094,00 |
| 12.02.2026 | 22,55 | 22,58 | 22,03 | 22,40 | -0,11% | 3.188,00 |
| 11.02.2026 | 21,60 | 22,63 | 21,50 | 22,43 | 3,70% | 7.453,00 |
| 10.02.2026 | 21,28 | 21,65 | 21,28 | 21,63 | 1,17% | 1.641,00 |
| 09.02.2026 | 21,53 | 21,53 | 20,88 | 21,38 | -0,47% | 2.325,00 |
| 06.02.2026 | 21,38 | 21,48 | 21,03 | 21,48 | 0,70% | 5.552,00 |
| 05.02.2026 | 21,48 | 21,48 | 20,95 | 21,33 | -0,35% | 3.614,00 |
| 04.02.2026 | 20,93 | 21,43 | 20,88 | 21,40 | 2,51% | 4.732,00 |
| 03.02.2026 | 21,18 | 21,28 | 20,80 | 20,88 | -1,30% | 3.757,00 |