15,860€
-0,63%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,75 | 15,96 | 15,74 | 15,77 | -1,19% | - |
| 11.11.2026 | 15,96 | 15,98 | 15,94 | 15,96 | -1,12% | - |
| 10.11.2026 | 15,93 | 16,20 | 15,90 | 16,14 | 1,70% | 620,00 |
| 09.11.2026 | 15,85 | 15,89 | 15,85 | 15,87 | -0,50% | - |
| 06.11.2026 | 16,01 | 16,01 | 15,67 | 15,95 | -0,37% | - |
| 05.11.2026 | 15,87 | 16,28 | 15,87 | 16,01 | 0,50% | 35,00 |
| 04.11.2026 | 15,31 | 15,98 | 15,30 | 15,93 | 5,01% | 1.012,00 |
| 03.11.2026 | 15,20 | 15,20 | 15,17 | 15,17 | -0,98% | - |
| 02.11.2026 | 15,12 | 15,32 | 15,01 | 15,32 | 1,06% | 650,00 |
| 30.10.2026 | 15,10 | 15,25 | 15,06 | 15,16 | 0,46% | 250,00 |
| 29.10.2026 | 15,30 | 15,31 | 14,87 | 15,09 | -1,11% | 41,00 |
| 28.10.2026 | 15,42 | 15,43 | 15,19 | 15,26 | -1,36% | 650,00 |
| 27.10.2026 | 15,62 | 15,76 | 15,47 | 15,47 | -0,96% | 100,00 |
| 26.10.2026 | 15,60 | 15,76 | 15,53 | 15,62 | 0,19% | - |
| 23.10.2026 | 15,55 | 15,82 | 15,54 | 15,59 | 0,32% | 5,00 |
| 22.10.2026 | 15,58 | 15,78 | 15,45 | 15,54 | -1,52% | 1.700,00 |
| 21.10.2026 | 15,42 | 15,85 | 15,34 | 15,78 | 2,67% | 503,00 |
| 20.10.2026 | 15,23 | 15,38 | 15,06 | 15,37 | 0,79% | 6,00 |
| 19.10.2026 | 15,06 | 15,39 | 15,01 | 15,25 | -0,46% | 3.543,00 |
| 16.10.2026 | 15,44 | 15,56 | 15,31 | 15,32 | 1,12% | 220,00 |
| 15.10.2026 | 15,11 | 15,27 | 15,10 | 15,15 | -0,07% | 4,00 |
| 14.10.2026 | 15,24 | 15,55 | 15,08 | 15,16 | -0,52% | - |
| 13.10.2026 | 15,05 | 15,45 | 15,04 | 15,24 | 0,99% | 3.197,00 |
| 12.10.2026 | 15,02 | 15,10 | 14,91 | 15,09 | 0,07% | 2.657,00 |
| 09.10.2026 | 15,04 | 15,18 | 15,01 | 15,08 | -0,46% | 262,00 |
| 08.10.2026 | 15,44 | 15,44 | 15,08 | 15,15 | -1,37% | 247,00 |
| 07.10.2026 | 15,75 | 15,76 | 15,27 | 15,36 | -2,78% | 705,00 |
| 06.10.2026 | 15,70 | 15,94 | 15,68 | 15,80 | 1,09% | 2.740,00 |
| 05.10.2026 | 15,41 | 15,63 | 15,28 | 15,63 | 0,84% | 776,00 |
| 02.10.2026 | 15,46 | 15,66 | 15,39 | 15,50 | 0,39% | 618,00 |
| 01.10.2026 | 15,56 | 15,67 | 15,28 | 15,44 | -0,64% | 421,00 |
| 30.09.2026 | 16,03 | 16,08 | 15,54 | 15,54 | -2,51% | 728,00 |
| 29.09.2026 | 15,82 | 16,04 | 15,66 | 15,94 | 0,38% | 427,00 |
| 28.09.2026 | 15,87 | 16,05 | 15,80 | 15,88 | -0,69% | 450,00 |
| 25.09.2026 | 15,93 | 16,00 | 15,82 | 15,99 | 0,38% | - |
| 24.09.2026 | 16,04 | 16,06 | 15,83 | 15,93 | -0,19% | 626,00 |
| 23.09.2026 | 16,21 | 16,22 | 15,95 | 15,96 | -1,12% | 1.315,00 |
| 22.09.2026 | 16,43 | 16,43 | 15,93 | 16,14 | -0,68% | 1.120,00 |
| 21.09.2026 | 16,25 | 16,34 | 15,81 | 16,25 | -0,37% | 2.469,00 |
| 18.09.2026 | 16,26 | 16,35 | 16,15 | 16,31 | 0,43% | 50,00 |
| 17.09.2026 | 16,10 | 16,31 | 16,07 | 16,24 | -0,49% | - |
| 16.09.2026 | 16,13 | 16,32 | 16,08 | 16,32 | 1,94% | 384,00 |
| 15.09.2026 | 16,32 | 16,36 | 15,85 | 16,01 | -0,93% | 2.581,00 |
| 14.09.2026 | 16,34 | 16,41 | 16,16 | 16,16 | -1,22% | 1.503,00 |
| 11.09.2026 | 16,39 | 16,89 | 16,36 | 16,36 | -0,73% | 78,00 |
| 10.09.2026 | 16,68 | 16,99 | 16,46 | 16,48 | -1,55% | 2.812,00 |
| 09.09.2026 | 16,87 | 16,89 | 16,70 | 16,74 | -0,48% | 1.957,00 |
| 08.09.2026 | 17,04 | 17,08 | 16,70 | 16,82 | -1,12% | 428,00 |
| 07.09.2026 | 17,30 | 17,32 | 16,93 | 17,01 | -2,24% | 631,00 |
| 04.09.2026 | 17,42 | 17,49 | 17,28 | 17,40 | 0,00% | 810,00 |
| 03.09.2026 | 17,33 | 17,49 | 17,18 | 17,40 | 1,28% | 787,00 |
| 02.09.2026 | 17,32 | 17,35 | 17,12 | 17,18 | -0,87% | 632,00 |
| 01.09.2026 | 17,51 | 17,60 | 17,17 | 17,33 | -1,65% | 313,00 |
| 31.08.2026 | 17,95 | 17,99 | 17,56 | 17,62 | -2,06% | 655,00 |
| 28.08.2026 | 18,00 | 18,12 | 17,91 | 17,99 | 0,22% | 86,00 |
| 27.08.2026 | 17,91 | 17,99 | 17,78 | 17,95 | 0,17% | 214,00 |
| 26.08.2026 | 17,99 | 18,11 | 17,87 | 17,92 | -0,78% | 333,00 |
| 25.08.2026 | 17,93 | 18,07 | 17,90 | 18,06 | 0,73% | 10,00 |
| 24.08.2026 | 18,04 | 18,11 | 17,90 | 17,93 | -0,28% | 1.230,00 |
| 21.08.2026 | 18,03 | 18,05 | 17,96 | 17,98 | 0,06% | 340,00 |
| 20.08.2026 | 17,97 | 18,13 | 17,89 | 17,97 | 0,84% | 1.812,00 |
| 19.08.2026 | 17,99 | 18,00 | 17,76 | 17,82 | -0,94% | 202,00 |
| 18.08.2026 | 18,10 | 18,19 | 17,97 | 17,99 | -0,17% | 117,00 |
| 17.08.2026 | 18,24 | 18,25 | 17,94 | 18,02 | -1,48% | 205,00 |
| 14.08.2026 | 18,57 | 18,62 | 18,26 | 18,29 | -0,76% | - |
| 13.08.2026 | 18,44 | 18,59 | 18,38 | 18,43 | -0,54% | 31,00 |
| 12.08.2026 | 18,29 | 18,61 | 18,23 | 18,53 | 1,31% | - |
| 11.08.2026 | 18,38 | 18,61 | 18,17 | 18,29 | -0,27% | 1.000,00 |
| 10.08.2026 | 18,42 | 18,48 | 18,27 | 18,34 | 0,05% | 500,00 |
| 07.08.2026 | 18,39 | 18,49 | 18,22 | 18,33 | 0,00% | 59,00 |
| 06.08.2026 | 18,54 | 18,57 | 18,32 | 18,33 | -0,92% | - |
| 05.08.2026 | 19,09 | 19,14 | 18,48 | 18,50 | -2,27% | 465,00 |
| 04.08.2026 | 18,78 | 19,09 | 18,58 | 18,93 | 1,28% | 276,00 |
| 03.08.2026 | 18,50 | 18,81 | 18,46 | 18,69 | 1,47% | 676,00 |
| 31.07.2026 | 18,66 | 18,73 | 18,36 | 18,42 | -0,97% | 1.225,00 |
| 30.07.2026 | 18,46 | 18,64 | 18,37 | 18,60 | 0,11% | 630,00 |
| 29.07.2026 | 18,49 | 18,79 | 18,49 | 18,58 | -0,48% | - |
| 28.07.2026 | 18,51 | 18,85 | 18,51 | 18,67 | -0,05% | 691,00 |
| 27.07.2026 | 18,39 | 18,71 | 18,22 | 18,68 | 2,81% | 665,00 |
| 24.07.2026 | 18,20 | 18,22 | 18,00 | 18,17 | -1,14% | 867,00 |
| 23.07.2026 | 18,34 | 18,50 | 18,20 | 18,38 | -0,22% | 4.252,00 |
| 22.07.2026 | 18,24 | 18,58 | 18,13 | 18,42 | 1,21% | 246,00 |
| 21.07.2026 | 18,20 | 18,39 | 18,12 | 18,20 | 0,33% | 166,00 |
| 20.07.2026 | 18,47 | 18,54 | 18,14 | 18,14 | -1,68% | 384,00 |
| 17.07.2026 | 18,11 | 18,55 | 18,11 | 18,45 | 0,38% | 5.000,00 |
| 16.07.2026 | 18,42 | 18,51 | 18,30 | 18,38 | 0,00% | - |
| 15.07.2026 | 18,33 | 18,45 | 18,17 | 18,38 | 1,32% | 4.050,00 |
| 14.07.2026 | 18,31 | 18,42 | 18,08 | 18,14 | -1,09% | - |
| 13.07.2026 | 18,64 | 18,70 | 18,27 | 18,34 | -2,65% | 88,00 |
| 10.07.2026 | 18,68 | 18,93 | 18,63 | 18,84 | 1,13% | 290,00 |
| 09.07.2026 | 18,46 | 18,69 | 18,44 | 18,63 | 0,92% | 397,00 |
| 08.07.2026 | 19,35 | 19,35 | 18,34 | 18,46 | -5,28% | 4.928,00 |
| 07.07.2026 | 19,46 | 19,62 | 19,36 | 19,49 | -0,26% | 255,00 |
| 06.07.2026 | 19,46 | 19,63 | 19,32 | 19,54 | 0,31% | 13.196,00 |
| 03.07.2026 | 19,57 | 19,71 | 19,34 | 19,48 | 0,46% | 4.322,00 |
| 02.07.2026 | 18,42 | 19,50 | 18,38 | 19,39 | 3,63% | 137,00 |
| 01.07.2026 | 18,68 | 18,71 | 18,68 | 18,71 | 1,46% | - |
| 30.06.2026 | 18,56 | 18,66 | 18,44 | 18,44 | -1,50% | 1.200,00 |
| 29.06.2026 | 18,84 | 18,85 | 18,60 | 18,72 | -0,53% | - |
| 26.06.2026 | 18,81 | 18,86 | 18,62 | 18,82 | 0,75% | 386,00 |