23,050€
-0,43%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,18 | 23,23 | 22,98 | 23,05 | -0,43% | - |
| 08.05.2025 | 23,28 | 23,50 | 23,03 | 23,15 | -0,64% | 469,00 |
| 07.05.2025 | 22,90 | 23,35 | 22,73 | 23,30 | 1,64% | 1.113,00 |
| 06.05.2025 | 22,88 | 23,03 | 22,70 | 22,93 | 0,22% | 426,00 |
| 05.05.2025 | 22,23 | 22,90 | 22,20 | 22,88 | 2,69% | 128,00 |
| 02.05.2025 | 22,73 | 22,73 | 22,05 | 22,28 | -1,22% | 668,00 |
| 30.04.2025 | 22,00 | 22,58 | 21,90 | 22,55 | 2,27% | 1.390,00 |
| 29.04.2025 | 22,15 | 22,65 | 21,90 | 22,05 | -0,45% | 107,00 |
| 28.04.2025 | 22,60 | 22,65 | 21,98 | 22,15 | -1,88% | 2.000,00 |
| 25.04.2025 | 22,50 | 22,65 | 22,35 | 22,58 | 0,44% | 612,00 |
| 24.04.2025 | 22,08 | 22,70 | 22,00 | 22,48 | 1,58% | 1.202,00 |
| 23.04.2025 | 22,78 | 22,78 | 22,03 | 22,13 | -1,56% | 752,00 |
| 22.04.2025 | 22,23 | 22,78 | 22,05 | 22,48 | 0,45% | 2.303,00 |
| 17.04.2025 | 22,30 | 22,43 | 21,93 | 22,38 | 1,13% | 3.251,00 |
| 16.04.2025 | 21,95 | 22,35 | 21,88 | 22,13 | 0,23% | 8.996,00 |
| 15.04.2025 | 21,40 | 22,13 | 21,25 | 22,08 | 3,27% | 8.360,00 |
| 14.04.2025 | 20,80 | 21,38 | 20,75 | 21,38 | 3,01% | 1.222,00 |
| 11.04.2025 | 19,82 | 20,93 | 19,82 | 20,75 | 4,69% | 650,00 |
| 10.04.2025 | 19,78 | 20,15 | 19,56 | 19,82 | -0,15% | 1.650,00 |
| 09.04.2025 | 19,73 | 20,33 | 18,93 | 19,85 | 0,00% | 18.418,00 |
| 08.04.2025 | 20,12 | 20,45 | 19,66 | 19,85 | -1,32% | 2.150,00 |
| 07.04.2025 | 19,79 | 21,10 | 19,19 | 20,12 | -1,03% | 504,00 |
| 04.04.2025 | 20,88 | 21,23 | 20,28 | 20,33 | -2,63% | 3.475,00 |
| 03.04.2025 | 19,68 | 21,03 | 19,52 | 20,88 | 5,38% | 3.230,00 |
| 02.04.2025 | 20,28 | 20,40 | 19,78 | 19,81 | -2,29% | 315,00 |
| 01.04.2025 | 19,90 | 20,33 | 19,88 | 20,28 | 1,88% | 494,00 |
| 31.03.2025 | 20,28 | 20,45 | 19,86 | 19,90 | -1,73% | 700,00 |
| 28.03.2025 | 19,88 | 20,35 | 19,84 | 20,25 | 1,76% | 2.102,00 |
| 27.03.2025 | 19,86 | 20,15 | 19,79 | 19,90 | 0,20% | 628,00 |
| 26.03.2025 | 19,77 | 20,03 | 19,55 | 19,86 | 0,46% | 769,00 |
| 25.03.2025 | 20,04 | 20,18 | 19,68 | 19,77 | -1,32% | 3.490,00 |
| 24.03.2025 | 20,63 | 20,85 | 19,90 | 20,04 | -2,86% | 2.935,00 |
| 21.03.2025 | 20,60 | 20,80 | 20,45 | 20,63 | -0,12% | 935,00 |
| 20.03.2025 | 20,70 | 20,80 | 20,40 | 20,65 | -0,12% | 119,00 |
| 19.03.2025 | 20,85 | 21,30 | 20,33 | 20,68 | -0,84% | 2.464,00 |
| 18.03.2025 | 21,23 | 21,30 | 20,73 | 20,85 | -1,53% | 1.825,00 |
| 17.03.2025 | 21,30 | 21,33 | 20,65 | 21,18 | -0,47% | 1.250,00 |
| 14.03.2025 | 21,05 | 21,33 | 20,75 | 21,28 | 1,55% | 780,00 |
| 13.03.2025 | 20,95 | 21,10 | 20,75 | 20,95 | -0,24% | 718,00 |
| 12.03.2025 | 20,85 | 21,43 | 20,75 | 21,00 | 0,60% | 3.753,00 |
| 11.03.2025 | 20,98 | 21,38 | 20,40 | 20,88 | -0,48% | 508,00 |
| 10.03.2025 | 21,20 | 21,50 | 20,85 | 20,98 | -0,71% | 865,00 |
| 07.03.2025 | 21,15 | 21,38 | 20,75 | 21,13 | -0,94% | 7.110,00 |
| 06.03.2025 | 22,15 | 22,20 | 20,78 | 21,33 | -3,72% | 4.548,00 |
| 05.03.2025 | 23,28 | 23,33 | 21,85 | 22,15 | -4,32% | 480,00 |
| 04.03.2025 | 23,30 | 23,60 | 23,13 | 23,15 | -0,75% | 1.030,00 |
| 03.03.2025 | 24,38 | 24,55 | 23,23 | 23,33 | -4,11% | 2.885,00 |
| 28.02.2025 | 24,18 | 24,55 | 24,08 | 24,33 | -0,31% | 1.255,00 |
| 27.02.2025 | 24,08 | 24,58 | 23,88 | 24,40 | 1,46% | 350,00 |
| 26.02.2025 | 24,08 | 24,35 | 23,88 | 24,05 | 0,21% | 710,00 |
| 25.02.2025 | 23,83 | 24,15 | 23,70 | 24,00 | 0,73% | 3,00 |
| 24.02.2025 | 22,98 | 24,20 | 22,98 | 23,83 | 3,70% | 825,00 |
| 21.02.2025 | 23,03 | 23,28 | 22,98 | 22,98 | -0,22% | 140,00 |
| 20.02.2025 | 23,18 | 23,48 | 23,00 | 23,03 | -0,65% | 250,00 |
| 19.02.2025 | 23,58 | 23,68 | 23,03 | 23,18 | -1,70% | 1.104,00 |
| 18.02.2025 | 23,63 | 23,75 | 23,25 | 23,58 | -0,21% | 110,00 |
| 17.02.2025 | 23,58 | 23,75 | 23,28 | 23,63 | 0,00% | 575,00 |
| 14.02.2025 | 23,83 | 23,95 | 23,45 | 23,63 | -0,63% | - |
| 13.02.2025 | 23,55 | 23,90 | 23,40 | 23,78 | 1,28% | 1.854,00 |
| 12.02.2025 | 24,30 | 24,65 | 23,38 | 23,48 | -3,30% | 3.780,00 |
| 11.02.2025 | 24,53 | 24,63 | 24,03 | 24,28 | -1,02% | 404,00 |
| 10.02.2025 | 24,45 | 24,80 | 24,35 | 24,53 | 0,51% | 2.043,00 |
| 07.02.2025 | 24,60 | 24,95 | 24,23 | 24,40 | -0,81% | 4.466,00 |
| 06.02.2025 | 24,40 | 24,75 | 24,25 | 24,60 | 0,82% | 536,00 |
| 05.02.2025 | 23,58 | 24,40 | 23,53 | 24,40 | 3,50% | 4.077,00 |
| 04.02.2025 | 23,83 | 23,90 | 23,45 | 23,58 | -1,15% | 200,00 |
| 03.02.2025 | 23,78 | 24,03 | 23,55 | 23,85 | -0,73% | 840,00 |
| 31.01.2025 | 23,83 | 24,20 | 23,65 | 24,03 | 0,84% | 2.934,00 |
| 30.01.2025 | 23,25 | 23,88 | 23,23 | 23,83 | 2,47% | 1.440,00 |
| 29.01.2025 | 23,33 | 23,43 | 23,10 | 23,25 | -0,32% | 1.572,00 |
| 28.01.2025 | 23,03 | 23,50 | 22,85 | 23,33 | 1,41% | 4.983,00 |
| 27.01.2025 | 22,55 | 23,25 | 22,35 | 23,00 | 1,77% | 2.555,00 |
| 24.01.2025 | 23,03 | 23,15 | 22,48 | 22,60 | -2,06% | 82,00 |
| 23.01.2025 | 22,68 | 23,08 | 22,60 | 23,08 | 1,54% | 1.581,00 |
| 22.01.2025 | 22,98 | 23,13 | 22,63 | 22,73 | -1,09% | 6,00 |
| 21.01.2025 | 23,05 | 23,05 | 22,75 | 22,98 | -0,22% | - |
| 20.01.2025 | 23,03 | 23,13 | 22,83 | 23,03 | 0,00% | 1.000,00 |
| 17.01.2025 | 22,80 | 23,23 | 22,73 | 23,03 | 1,10% | 1.753,00 |
| 16.01.2025 | 22,95 | 22,98 | 22,35 | 22,78 | -0,44% | 50,00 |
| 15.01.2025 | 21,85 | 23,08 | 21,85 | 22,88 | 4,69% | - |
| 14.01.2025 | 21,75 | 22,03 | 21,70 | 21,85 | 0,46% | 450,00 |
| 13.01.2025 | 22,10 | 22,13 | 21,63 | 21,75 | -1,69% | 10.938,00 |
| 10.01.2025 | 22,28 | 22,38 | 21,85 | 22,13 | -0,67% | 637,00 |
| 09.01.2025 | 22,43 | 22,63 | 22,25 | 22,28 | -0,67% | 624,00 |
| 08.01.2025 | 22,70 | 22,78 | 22,13 | 22,43 | -1,21% | 1.990,00 |
| 07.01.2025 | 22,73 | 23,13 | 22,65 | 22,70 | 0,00% | 1.100,00 |
| 06.01.2025 | 22,95 | 22,98 | 22,58 | 22,70 | -0,87% | 1.105,00 |
| 03.01.2025 | 23,05 | 23,45 | 22,83 | 22,90 | -1,51% | 1.211,00 |
| 02.01.2025 | 23,08 | 23,43 | 23,00 | 23,25 | 0,87% | 1.350,00 |
| 30.12.2024 | 23,33 | 23,35 | 23,05 | 23,05 | -0,97% | 200,00 |
| 27.12.2024 | 23,25 | 23,35 | 22,93 | 23,28 | 0,22% | 428,00 |
| 23.12.2024 | 23,18 | 23,25 | 22,88 | 23,23 | 0,22% | 2.200,00 |
| 20.12.2024 | 22,80 | 23,40 | 22,75 | 23,18 | 1,20% | 1.750,00 |
| 19.12.2024 | 23,20 | 23,23 | 22,83 | 22,90 | -1,29% | 4.220,00 |
| 18.12.2024 | 23,38 | 23,63 | 23,15 | 23,20 | -0,75% | 2.150,00 |
| 17.12.2024 | 23,58 | 23,70 | 23,20 | 23,38 | -0,85% | 2.003,00 |
| 16.12.2024 | 25,30 | 25,30 | 23,45 | 23,58 | -3,48% | 11.231,00 |
| 13.12.2024 | 24,93 | 25,15 | 24,28 | 24,43 | -2,01% | 3.198,00 |
| 12.12.2024 | 25,00 | 25,18 | 24,80 | 24,93 | -0,30% | 200,00 |
| 11.12.2024 | 24,58 | 25,13 | 24,55 | 25,00 | 1,73% | 1.378,00 |