23,150€
-0,96%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,40 | 23,55 | 23,15 | 23,18 | -0,86% | 1.960,00 |
| 14.08.2025 | 23,00 | 23,73 | 22,85 | 23,38 | 1,74% | 2.487,00 |
| 13.08.2025 | 22,98 | 23,15 | 22,80 | 22,98 | 0,00% | 2.054,00 |
| 12.08.2025 | 23,28 | 23,40 | 22,93 | 22,98 | -1,18% | 268,00 |
| 11.08.2025 | 23,03 | 23,33 | 22,95 | 23,25 | 1,09% | 750,00 |
| 08.08.2025 | 22,98 | 23,33 | 22,90 | 23,00 | 0,11% | 2.819,00 |
| 07.08.2025 | 22,90 | 23,13 | 22,75 | 22,98 | 0,55% | 2.803,00 |
| 06.08.2025 | 22,33 | 23,60 | 22,30 | 22,85 | 2,47% | 3.847,00 |
| 05.08.2025 | 22,43 | 22,50 | 22,08 | 22,30 | -0,45% | 2.472,00 |
| 04.08.2025 | 22,23 | 22,45 | 22,18 | 22,40 | 1,01% | 397,00 |
| 01.08.2025 | 22,33 | 22,33 | 21,80 | 22,18 | -0,78% | 746,00 |
| 31.07.2025 | 22,48 | 22,55 | 22,23 | 22,35 | -0,56% | 220,00 |
| 30.07.2025 | 22,15 | 22,55 | 22,15 | 22,48 | 1,81% | 1,00 |
| 29.07.2025 | 22,43 | 22,53 | 21,98 | 22,08 | -1,34% | 2.952,00 |
| 28.07.2025 | 22,53 | 22,83 | 22,38 | 22,38 | -0,44% | 125,00 |
| 25.07.2025 | 22,63 | 22,65 | 22,38 | 22,48 | -0,77% | 188,00 |
| 24.07.2025 | 23,00 | 23,05 | 22,45 | 22,65 | -1,31% | 1.536,00 |
| 23.07.2025 | 23,23 | 23,33 | 22,85 | 22,95 | -1,08% | 749,00 |
| 22.07.2025 | 23,20 | 23,30 | 23,05 | 23,20 | 0,11% | 473,00 |
| 21.07.2025 | 22,50 | 23,35 | 22,50 | 23,18 | 3,00% | 347,00 |
| 18.07.2025 | 22,80 | 22,88 | 22,45 | 22,50 | -1,42% | 602,00 |
| 17.07.2025 | 22,98 | 23,00 | 22,78 | 22,83 | -0,44% | 1.819,00 |
| 16.07.2025 | 23,08 | 23,10 | 22,78 | 22,93 | -0,76% | - |
| 15.07.2025 | 23,23 | 23,35 | 23,05 | 23,10 | -0,65% | - |
| 14.07.2025 | 23,25 | 23,63 | 23,18 | 23,25 | -0,96% | 700,00 |
| 11.07.2025 | 23,48 | 23,50 | 23,18 | 23,48 | 0,00% | 680,00 |
| 10.07.2025 | 23,55 | 23,65 | 23,33 | 23,48 | -0,21% | 300,00 |
| 09.07.2025 | 23,33 | 23,63 | 23,10 | 23,53 | 0,86% | 564,00 |
| 08.07.2025 | 23,53 | 23,63 | 23,20 | 23,33 | -0,96% | 3.131,00 |
| 07.07.2025 | 23,68 | 24,00 | 23,38 | 23,55 | -0,53% | 732,00 |
| 04.07.2025 | 23,98 | 24,00 | 23,53 | 23,68 | -1,04% | - |
| 03.07.2025 | 23,88 | 24,08 | 23,58 | 23,93 | 0,31% | 206,00 |
| 02.07.2025 | 24,48 | 24,63 | 23,68 | 23,85 | -2,35% | 114,00 |
| 01.07.2025 | 24,28 | 24,48 | 24,10 | 24,43 | 0,51% | - |
| 30.06.2025 | 24,08 | 24,68 | 24,03 | 24,30 | 1,14% | - |
| 27.06.2025 | 23,78 | 24,18 | 23,60 | 24,03 | 1,26% | - |
| 26.06.2025 | 23,70 | 23,85 | 23,63 | 23,73 | 0,00% | - |
| 25.06.2025 | 24,10 | 24,30 | 23,65 | 23,73 | -1,35% | - |
| 24.06.2025 | 24,08 | 24,33 | 23,85 | 24,05 | 0,52% | 75,00 |
| 23.06.2025 | 23,55 | 24,08 | 23,55 | 23,93 | -0,21% | 2.404,00 |
| 20.06.2025 | 23,80 | 24,28 | 23,65 | 23,98 | 1,27% | 1.146,00 |
| 19.06.2025 | 23,83 | 23,90 | 23,55 | 23,68 | -0,63% | 1.367,00 |
| 18.06.2025 | 23,18 | 23,90 | 23,03 | 23,83 | 2,80% | - |
| 17.06.2025 | 22,83 | 23,30 | 22,70 | 23,18 | 1,31% | 290,00 |
| 16.06.2025 | 22,50 | 22,98 | 22,35 | 22,88 | 2,01% | 478,00 |
| 13.06.2025 | 22,50 | 22,88 | 22,43 | 22,43 | -1,21% | 425,00 |
| 12.06.2025 | 23,33 | 23,45 | 22,68 | 22,70 | -2,68% | 130,00 |
| 11.06.2025 | 23,40 | 23,58 | 23,25 | 23,33 | -0,43% | - |
| 10.06.2025 | 23,28 | 23,43 | 23,18 | 23,43 | 0,43% | 215,00 |
| 09.06.2025 | 23,23 | 23,53 | 23,20 | 23,33 | 0,43% | 100,00 |
| 06.06.2025 | 23,10 | 23,53 | 23,10 | 23,23 | 0,54% | 3.262,00 |
| 05.06.2025 | 23,15 | 23,68 | 23,00 | 23,10 | -0,32% | 2.225,00 |
| 04.06.2025 | 23,23 | 23,45 | 23,10 | 23,18 | 0,00% | 2.997,00 |
| 03.06.2025 | 22,85 | 23,33 | 22,75 | 23,18 | 1,64% | 1.100,00 |
| 02.06.2025 | 22,83 | 22,98 | 22,50 | 22,80 | -0,55% | 492,00 |
| 30.05.2025 | 22,85 | 23,35 | 22,80 | 22,93 | 0,33% | 860,00 |
| 29.05.2025 | 22,73 | 22,98 | 22,15 | 22,85 | 0,55% | 410,00 |
| 28.05.2025 | 22,63 | 22,93 | 22,43 | 22,73 | 0,33% | 300,00 |
| 27.05.2025 | 22,60 | 22,88 | 22,53 | 22,65 | 0,33% | 25,00 |
| 26.05.2025 | 22,58 | 22,65 | 22,25 | 22,58 | 1,01% | 557,00 |
| 23.05.2025 | 22,55 | 22,68 | 22,20 | 22,35 | -0,78% | 672,00 |
| 22.05.2025 | 22,40 | 22,55 | 22,05 | 22,53 | 0,67% | 30,00 |
| 21.05.2025 | 22,78 | 22,85 | 22,30 | 22,38 | -1,76% | 298,00 |
| 20.05.2025 | 22,53 | 22,83 | 22,35 | 22,78 | 1,11% | 830,00 |
| 19.05.2025 | 22,38 | 22,75 | 22,05 | 22,53 | 0,67% | 975,00 |
| 16.05.2025 | 21,73 | 22,43 | 21,65 | 22,38 | 2,99% | 50,00 |
| 15.05.2025 | 21,50 | 21,78 | 21,40 | 21,73 | 1,05% | 1.096,00 |
| 14.05.2025 | 21,83 | 22,00 | 21,48 | 21,50 | -1,49% | 764,00 |
| 13.05.2025 | 22,43 | 22,53 | 21,68 | 21,83 | -2,68% | 850,00 |
| 12.05.2025 | 23,43 | 23,43 | 22,33 | 22,43 | -3,24% | 486,00 |
| 09.05.2025 | 23,18 | 23,23 | 22,88 | 23,18 | 0,11% | 188,00 |
| 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 |