20,525€
0,12%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 20,50 | 20,68 | 20,43 | 20,65 | 0,73% | 100,00 |
| 13.03.2026 | 20,58 | 20,63 | 20,35 | 20,50 | -0,85% | 263,00 |
| 12.03.2026 | 20,83 | 20,85 | 20,58 | 20,68 | -2,48% | - |
| 11.03.2026 | 21,35 | 21,43 | 21,03 | 21,20 | -1,28% | 100,00 |
| 10.03.2026 | 21,15 | 21,50 | 21,13 | 21,48 | 2,63% | - |
| 09.03.2026 | 21,28 | 21,28 | 20,68 | 20,93 | -1,76% | 596,00 |
| 06.03.2026 | 21,65 | 21,65 | 21,18 | 21,30 | -1,73% | 501,00 |
| 05.03.2026 | 22,20 | 22,25 | 21,65 | 21,68 | -3,02% | 2.500,00 |
| 04.03.2026 | 22,38 | 22,40 | 22,20 | 22,35 | -2,93% | 289,00 |
| 03.03.2026 | 23,05 | 23,18 | 23,03 | 23,03 | -0,54% | 1.250,00 |
| 02.03.2026 | 23,60 | 23,65 | 22,95 | 23,15 | -2,53% | 202,00 |
| 27.02.2026 | 23,65 | 23,80 | 23,33 | 23,75 | 0,32% | 2.784,00 |
| 26.02.2026 | 23,55 | 23,78 | 23,50 | 23,68 | 1,18% | - |
| 25.02.2026 | 23,45 | 23,45 | 23,40 | 23,40 | 0,86% | - |
| 24.02.2026 | 23,20 | 23,23 | 23,05 | 23,20 | 0,00% | - |
| 23.02.2026 | 23,18 | 23,48 | 23,03 | 23,20 | -0,32% | 1.134,00 |
| 20.02.2026 | 23,28 | 23,30 | 23,28 | 23,28 | 0,87% | - |
| 19.02.2026 | 23,08 | 23,25 | 23,03 | 23,08 | -1,60% | - |
| 18.02.2026 | 23,28 | 23,48 | 23,13 | 23,45 | 5,27% | 261,00 |
| 17.02.2026 | 22,23 | 22,28 | 22,20 | 22,28 | 0,00% | - |
| 16.02.2026 | 21,88 | 22,35 | 21,80 | 22,28 | 1,83% | 264,00 |
| 13.02.2026 | 22,40 | 22,45 | 21,88 | 21,88 | -2,56% | 223,00 |
| 12.02.2026 | 22,40 | 22,58 | 22,03 | 22,45 | 3,94% | 3.361,00 |
| 11.02.2026 | 21,63 | 21,63 | 21,60 | 21,60 | 1,53% | - |
| 10.02.2026 | 21,33 | 21,33 | 21,28 | 21,28 | 0,71% | - |
| 09.02.2026 | 21,43 | 21,53 | 21,10 | 21,13 | -0,59% | - |
| 06.02.2026 | 21,33 | 21,38 | 21,10 | 21,25 | -0,70% | - |
| 05.02.2026 | 21,45 | 21,45 | 21,40 | 21,40 | 2,27% | - |
| 04.02.2026 | 20,88 | 20,98 | 20,85 | 20,93 | -1,30% | 100,00 |
| 03.02.2026 | 21,15 | 21,28 | 21,08 | 21,20 | 1,68% | 1.426,00 |
| 02.02.2026 | 20,73 | 20,90 | 20,70 | 20,85 | -0,71% | - |
| 30.01.2026 | 21,10 | 21,18 | 20,93 | 21,00 | 0,48% | 48,00 |
| 29.01.2026 | 20,90 | 20,95 | 20,90 | 20,90 | 1,46% | - |
| 28.01.2026 | 20,65 | 20,65 | 20,60 | 20,60 | -1,67% | - |
| 27.01.2026 | 20,93 | 20,95 | 20,93 | 20,95 | 0,96% | - |
| 26.01.2026 | 20,65 | 20,85 | 20,63 | 20,75 | 0,97% | 3.552,00 |
| 23.01.2026 | 20,63 | 20,73 | 20,45 | 20,55 | -1,20% | 156,00 |
| 22.01.2026 | 20,75 | 20,80 | 20,73 | 20,80 | 1,34% | - |
| 21.01.2026 | 20,60 | 20,60 | 20,50 | 20,53 | -2,15% | - |
| 20.01.2026 | 21,38 | 21,38 | 20,93 | 20,98 | -1,64% | 1.002,00 |
| 19.01.2026 | 21,43 | 21,53 | 21,18 | 21,33 | -1,04% | 3.071,00 |
| 16.01.2026 | 21,70 | 21,75 | 21,55 | 21,55 | 2,13% | - |
| 15.01.2026 | 21,08 | 21,10 | 21,08 | 21,10 | 0,36% | - |
| 14.01.2026 | 21,35 | 21,45 | 20,85 | 21,03 | -1,75% | 4.291,00 |
| 13.01.2026 | 21,38 | 21,40 | 21,38 | 21,40 | 0,23% | - |
| 12.01.2026 | 21,43 | 21,45 | 21,20 | 21,35 | -0,12% | - |
| 09.01.2026 | 21,53 | 21,58 | 21,38 | 21,38 | 0,71% | - |
| 08.01.2026 | 21,23 | 21,23 | 21,20 | 21,23 | 1,56% | - |
| 07.01.2026 | 20,83 | 21,00 | 20,80 | 20,90 | 1,09% | 110,00 |
| 06.01.2026 | 20,63 | 20,68 | 20,63 | 20,68 | 0,61% | - |
| 05.01.2026 | 20,43 | 20,60 | 20,43 | 20,55 | 0,00% | - |
| 02.01.2026 | 20,65 | 20,80 | 20,53 | 20,55 | -0,24% | 1.000,00 |
| 30.12.2025 | 20,63 | 20,65 | 20,60 | 20,60 | 0,12% | - |
| 29.12.2025 | 20,25 | 20,65 | 20,25 | 20,58 | 1,11% | 2.138,00 |
| 23.12.2025 | 20,33 | 20,48 | 20,10 | 20,35 | 1,24% | 1.283,00 |
| 22.12.2025 | 20,43 | 20,48 | 20,05 | 20,10 | -1,35% | 698,00 |
| 19.12.2025 | 20,38 | 20,40 | 20,38 | 20,38 | 0,25% | - |
| 18.12.2025 | 20,33 | 20,48 | 20,30 | 20,33 | 0,62% | - |
| 17.12.2025 | 20,20 | 20,23 | 20,20 | 20,20 | 0,37% | - |
| 16.12.2025 | 20,04 | 20,20 | 19,99 | 20,13 | -0,20% | - |
| 15.12.2025 | 20,38 | 20,45 | 20,02 | 20,17 | -1,03% | 6.176,00 |
| 12.12.2025 | 20,43 | 20,48 | 20,35 | 20,38 | 0,87% | - |
| 11.12.2025 | 20,35 | 20,40 | 20,18 | 20,20 | -0,62% | 349,00 |
| 10.12.2025 | 20,28 | 20,43 | 20,23 | 20,33 | 0,25% | - |
| 09.12.2025 | 20,45 | 20,55 | 20,18 | 20,28 | -3,80% | 2.684,00 |
| 08.12.2025 | 21,05 | 21,08 | 21,05 | 21,08 | -0,35% | - |
| 05.12.2025 | 21,05 | 21,20 | 21,00 | 21,15 | 0,36% | 561,00 |
| 04.12.2025 | 21,08 | 21,30 | 21,03 | 21,08 | -1,17% | - |
| 03.12.2025 | 21,25 | 21,38 | 21,23 | 21,33 | 0,47% | 454,00 |
| 02.12.2025 | 21,20 | 21,25 | 21,20 | 21,23 | -0,59% | - |
| 01.12.2025 | 21,78 | 21,78 | 21,30 | 21,35 | -1,95% | 666,00 |
| 28.11.2025 | 21,83 | 21,95 | 21,55 | 21,78 | -0,11% | 1.152,00 |
| 27.11.2025 | 21,65 | 21,83 | 21,63 | 21,80 | 1,63% | 200,00 |
| 26.11.2025 | 21,50 | 21,50 | 21,45 | 21,45 | 0,00% | - |
| 25.11.2025 | 21,60 | 21,78 | 21,30 | 21,45 | -1,49% | - |
| 24.11.2025 | 21,78 | 21,90 | 21,70 | 21,78 | 2,47% | 1.200,00 |
| 21.11.2025 | 21,23 | 21,25 | 21,23 | 21,25 | -1,62% | - |
| 20.11.2025 | 21,68 | 21,73 | 21,58 | 21,60 | 0,12% | - |
| 19.11.2025 | 21,35 | 21,65 | 21,25 | 21,58 | 0,47% | - |
| 18.11.2025 | 21,35 | 21,58 | 21,30 | 21,48 | 0,23% | - |
| 17.11.2025 | 21,33 | 21,60 | 21,33 | 21,43 | -0,23% | - |
| 14.11.2025 | 21,58 | 21,70 | 21,35 | 21,48 | -0,81% | 1,00 |
| 13.11.2025 | 21,58 | 21,83 | 21,35 | 21,65 | 0,70% | - |
| 12.11.2025 | 21,35 | 21,60 | 21,30 | 21,50 | 0,82% | - |
| 11.11.2025 | 20,98 | 21,33 | 20,78 | 21,33 | 1,91% | 6.594,00 |
| 10.11.2025 | 21,00 | 21,15 | 20,85 | 20,93 | -0,48% | 2.084,00 |
| 07.11.2025 | 21,05 | 21,10 | 20,93 | 21,03 | 0,12% | - |
| 06.11.2025 | 21,15 | 21,20 | 21,00 | 21,00 | -1,64% | - |
| 05.11.2025 | 21,15 | 22,23 | 21,10 | 21,35 | 1,79% | - |
| 04.11.2025 | 20,98 | 21,08 | 20,95 | 20,98 | -2,10% | - |
| 03.11.2025 | 21,70 | 21,78 | 21,40 | 21,43 | -2,72% | 111,00 |
| 31.10.2025 | 21,83 | 22,08 | 21,68 | 22,03 | 0,34% | - |
| 30.10.2025 | 21,93 | 21,95 | 21,93 | 21,95 | 0,23% | 60,00 |
| 29.10.2025 | 22,20 | 22,25 | 21,83 | 21,90 | -1,90% | 29,00 |
| 28.10.2025 | 22,35 | 22,35 | 22,30 | 22,33 | -0,67% | - |
| 27.10.2025 | 22,68 | 23,13 | 22,48 | 22,48 | -0,88% | 1.536,00 |
| 24.10.2025 | 22,65 | 22,68 | 22,65 | 22,68 | -0,33% | - |
| 23.10.2025 | 22,73 | 22,75 | 22,73 | 22,75 | -0,11% | - |
| 22.10.2025 | 22,75 | 22,98 | 22,65 | 22,78 | 0,11% | 2.801,00 |
| 20.10.2025 | 22,80 | 22,93 | 22,45 | 22,75 | -0,87% | 440,00 |