23,900€
4,82%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,83 | 24,10 | 22,80 | 23,90 | 4,82% | 3.366,00 |
| 21.11.2024 | 23,00 | 23,05 | 22,63 | 22,80 | -0,87% | 1.130,00 |
| 20.11.2024 | 23,10 | 23,15 | 22,70 | 23,00 | -0,22% | 558,00 |
| 19.11.2024 | 23,13 | 23,28 | 22,78 | 23,05 | -0,11% | 853,00 |
| 18.11.2024 | 23,48 | 23,63 | 22,98 | 23,08 | -1,70% | 1.089,00 |
| 15.11.2024 | 23,33 | 23,58 | 23,13 | 23,48 | 0,64% | 4.213,00 |
| 14.11.2024 | 23,18 | 23,40 | 23,05 | 23,33 | 0,65% | 2.204,00 |
| 13.11.2024 | 23,40 | 23,60 | 22,95 | 23,18 | -0,86% | 5.118,00 |
| 12.11.2024 | 24,03 | 24,03 | 23,23 | 23,38 | -2,81% | 1.785,00 |
| 11.11.2024 | 24,03 | 24,25 | 23,95 | 24,05 | 0,10% | 2.805,00 |
| 08.11.2024 | 23,38 | 24,03 | 23,30 | 24,03 | 2,78% | 1.215,00 |
| 07.11.2024 | 23,38 | 23,53 | 23,00 | 23,38 | 0,00% | 400,00 |
| 06.11.2024 | 23,65 | 24,05 | 23,13 | 23,38 | -1,16% | 1.610,00 |
| 05.11.2024 | 23,35 | 23,70 | 23,23 | 23,65 | 1,28% | 15,00 |
| 04.11.2024 | 23,55 | 23,65 | 23,20 | 23,35 | -0,85% | 655,00 |
| 01.11.2024 | 23,65 | 23,78 | 23,45 | 23,55 | -0,42% | 1.050,00 |
| 31.10.2024 | 23,65 | 23,83 | 23,33 | 23,65 | 0,00% | 1.330,00 |
| 30.10.2024 | 23,93 | 24,08 | 23,53 | 23,65 | -1,36% | 1.920,00 |
| 29.10.2024 | 24,20 | 24,38 | 23,93 | 23,98 | -0,93% | 1.250,00 |
| 28.10.2024 | 24,28 | 24,30 | 24,03 | 24,20 | 0,31% | 250,00 |
| 25.10.2024 | 24,18 | 24,25 | 23,85 | 24,13 | -0,21% | 1.907,00 |
| 24.10.2024 | 23,88 | 24,28 | 23,75 | 24,18 | 1,26% | 382,00 |
| 23.10.2024 | 23,88 | 23,95 | 23,58 | 23,88 | 0,00% | 450,00 |
| 22.10.2024 | 24,13 | 24,18 | 23,65 | 23,88 | -1,24% | 2.381,00 |
| 21.10.2024 | 24,60 | 24,75 | 23,83 | 24,18 | -1,73% | 80,00 |
| 18.10.2024 | 24,78 | 24,88 | 24,55 | 24,60 | -0,91% | 628,00 |
| 17.10.2024 | 24,88 | 24,95 | 24,63 | 24,83 | -0,20% | 461,00 |
| 16.10.2024 | 24,73 | 25,00 | 24,70 | 24,88 | 0,61% | 1.267,00 |
| 15.10.2024 | 24,40 | 24,88 | 24,35 | 24,73 | 1,33% | 900,00 |
| 14.10.2024 | 24,55 | 24,68 | 24,28 | 24,40 | -0,81% | 3.297,00 |
| 11.10.2024 | 24,35 | 24,65 | 24,25 | 24,60 | 1,03% | 187,00 |
| 10.10.2024 | 24,65 | 24,68 | 24,15 | 24,35 | -1,22% | 3.470,00 |
| 09.10.2024 | 24,63 | 24,85 | 24,40 | 24,65 | 0,10% | 5.736,00 |
| 08.10.2024 | 24,90 | 25,10 | 24,45 | 24,63 | -1,20% | 2.580,00 |
| 07.10.2024 | 25,33 | 25,45 | 24,85 | 24,93 | -1,38% | 3.887,00 |
| 04.10.2024 | 25,60 | 25,68 | 24,98 | 25,28 | -1,17% | 2.690,00 |
| 03.10.2024 | 26,08 | 26,35 | 25,53 | 25,58 | -2,66% | 4.608,00 |
| 02.10.2024 | 25,25 | 26,58 | 24,85 | 26,28 | 4,06% | 1.601,00 |
| 01.10.2024 | 24,98 | 25,50 | 24,85 | 25,25 | 1,20% | 90,00 |
| 30.09.2024 | 25,60 | 25,73 | 24,93 | 24,95 | -2,16% | 1.170,00 |
| 27.09.2024 | 25,18 | 25,65 | 25,00 | 25,50 | 1,49% | 2.101,00 |
| 26.09.2024 | 24,93 | 25,28 | 24,88 | 25,13 | 1,31% | 2.176,00 |
| 25.09.2024 | 24,98 | 25,10 | 24,68 | 24,80 | -0,70% | 3.220,00 |
| 24.09.2024 | 25,15 | 25,15 | 24,73 | 24,98 | -0,20% | 4.100,00 |
| 23.09.2024 | 25,95 | 26,08 | 24,90 | 25,03 | -3,38% | 2.766,00 |
| 20.09.2024 | 26,88 | 26,93 | 25,33 | 25,90 | -3,63% | 3.320,00 |
| 19.09.2024 | 26,83 | 28,13 | 26,50 | 26,88 | 0,09% | 11.355,00 |
| 18.09.2024 | 22,73 | 28,25 | 22,45 | 26,85 | 18,15% | 18.104,00 |
| 17.09.2024 | 23,10 | 23,15 | 22,63 | 22,73 | -1,62% | 475,00 |
| 16.09.2024 | 23,08 | 23,25 | 23,00 | 23,10 | 0,11% | 178,00 |
| 13.09.2024 | 23,13 | 23,28 | 22,98 | 23,08 | -0,22% | 1.200,00 |
| 12.09.2024 | 23,03 | 23,18 | 22,93 | 23,13 | 0,43% | 850,00 |
| 11.09.2024 | 23,65 | 23,70 | 22,80 | 23,03 | -2,54% | 1.973,00 |
| 10.09.2024 | 23,35 | 23,85 | 23,25 | 23,63 | 1,18% | 2.083,00 |
| 09.09.2024 | 23,20 | 23,65 | 23,13 | 23,35 | 0,65% | 1.855,00 |
| 06.09.2024 | 23,03 | 23,55 | 22,73 | 23,20 | 0,76% | 3.285,00 |
| 05.09.2024 | 22,15 | 23,23 | 22,13 | 23,03 | 3,95% | 2.109,00 |
| 04.09.2024 | 21,30 | 22,23 | 21,10 | 22,15 | 3,75% | 1.623,00 |
| 03.09.2024 | 21,78 | 21,78 | 21,25 | 21,35 | -1,95% | 3.925,00 |
| 02.09.2024 | 21,53 | 21,85 | 21,53 | 21,78 | 1,04% | 1.309,00 |
| 30.08.2024 | 21,25 | 21,88 | 21,25 | 21,55 | 1,41% | 1.440,00 |
| 29.08.2024 | 21,58 | 21,80 | 21,20 | 21,25 | -1,39% | 850,00 |
| 28.08.2024 | 21,45 | 21,65 | 21,33 | 21,55 | 0,47% | 625,00 |
| 27.08.2024 | 21,63 | 21,75 | 21,35 | 21,45 | -0,81% | 2.446,00 |
| 26.08.2024 | 21,03 | 21,78 | 20,95 | 21,63 | 2,85% | 1.780,00 |
| 23.08.2024 | 20,75 | 21,13 | 20,70 | 21,03 | 1,57% | 760,00 |
| 22.08.2024 | 20,70 | 20,88 | 20,60 | 20,70 | 0,00% | 649,00 |
| 21.08.2024 | 20,58 | 20,83 | 20,48 | 20,70 | 0,61% | 1.585,00 |
| 20.08.2024 | 20,83 | 20,93 | 20,55 | 20,58 | -1,20% | 1.124,00 |
| 19.08.2024 | 20,55 | 20,90 | 20,55 | 20,83 | 1,34% | 2.625,00 |
| 16.08.2024 | 20,43 | 20,60 | 20,38 | 20,55 | 0,61% | 450,00 |
| 15.08.2024 | 20,38 | 20,50 | 20,15 | 20,43 | 0,25% | 737,00 |
| 14.08.2024 | 20,30 | 20,45 | 20,04 | 20,38 | 0,37% | 65,00 |
| 13.08.2024 | 20,00 | 20,38 | 19,84 | 20,30 | 1,50% | 748,00 |
| 12.08.2024 | 20,28 | 20,55 | 19,95 | 20,00 | -1,23% | 3.770,00 |
| 09.08.2024 | 19,59 | 20,55 | 19,58 | 20,25 | 3,26% | 3.126,00 |
| 08.08.2024 | 19,24 | 19,71 | 19,16 | 19,61 | 2,14% | 1.425,00 |
| 07.08.2024 | 18,89 | 19,36 | 18,74 | 19,20 | 2,62% | 3.785,00 |
| 06.08.2024 | 18,61 | 19,03 | 18,11 | 18,71 | 0,32% | 2.016,00 |
| 05.08.2024 | 19,06 | 19,06 | 18,17 | 18,65 | -2,05% | 1.912,00 |
| 02.08.2024 | 19,31 | 19,55 | 18,96 | 19,04 | -1,40% | 4.100,00 |
| 01.08.2024 | 18,47 | 19,41 | 18,46 | 19,31 | 4,55% | 2.013,00 |
| 31.07.2024 | 18,70 | 19,00 | 18,36 | 18,47 | -1,18% | - |
| 30.07.2024 | 18,24 | 18,87 | 18,19 | 18,69 | 2,47% | 1.450,00 |
| 29.07.2024 | 18,20 | 18,50 | 18,15 | 18,24 | 0,33% | 589,00 |
| 26.07.2024 | 18,14 | 18,24 | 18,05 | 18,18 | 0,28% | 465,00 |
| 25.07.2024 | 18,23 | 18,33 | 17,99 | 18,13 | -0,71% | 100,00 |
| 24.07.2024 | 18,29 | 18,39 | 18,21 | 18,26 | -0,27% | 1.188,00 |
| 23.07.2024 | 18,41 | 18,57 | 18,22 | 18,31 | -0,54% | 120,00 |
| 22.07.2024 | 18,41 | 18,64 | 18,40 | 18,41 | 0,00% | 363,00 |
| 19.07.2024 | 18,34 | 18,50 | 18,23 | 18,41 | 0,33% | - |
| 18.07.2024 | 18,35 | 18,43 | 18,26 | 18,35 | 0,00% | 164,00 |
| 17.07.2024 | 18,63 | 18,63 | 18,33 | 18,35 | -1,50% | - |
| 16.07.2024 | 18,64 | 18,81 | 18,54 | 18,63 | -0,05% | 1.500,00 |
| 15.07.2024 | 18,89 | 18,90 | 18,59 | 18,64 | -1,32% | 1.850,00 |
| 12.07.2024 | 19,05 | 19,09 | 18,76 | 18,89 | -0,74% | 114,00 |
| 11.07.2024 | 18,75 | 19,15 | 18,71 | 19,03 | 1,49% | 350,00 |
| 10.07.2024 | 18,23 | 18,89 | 18,21 | 18,75 | 2,85% | 2.396,00 |
| 09.07.2024 | 18,09 | 18,29 | 18,06 | 18,23 | 0,77% | - |
| 08.07.2024 | 18,23 | 18,30 | 18,02 | 18,09 | -0,88% | 2.300,00 |