17,970€
-0,06%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 18,07 | 18,11 | 18,07 | 18,11 | 0,72% | - |
| 10.06.2026 | 17,97 | 18,20 | 17,89 | 17,98 | -0,88% | - |
| 09.06.2026 | 18,17 | 18,19 | 17,92 | 18,14 | -0,11% | 2.444,00 |
| 08.06.2026 | 18,15 | 18,26 | 17,98 | 18,16 | -3,66% | 1.883,00 |
| 05.06.2026 | 18,65 | 18,87 | 18,57 | 18,85 | 1,07% | - |
| 04.06.2026 | 18,50 | 18,81 | 18,45 | 18,65 | -1,89% | 40,00 |
| 03.06.2026 | 19,15 | 19,16 | 18,96 | 19,01 | -2,06% | - |
| 02.06.2026 | 19,42 | 19,43 | 19,41 | 19,41 | 0,31% | - |
| 01.06.2026 | 19,32 | 19,48 | 19,28 | 19,35 | 0,31% | 609,00 |
| 29.05.2026 | 19,42 | 19,48 | 19,15 | 19,29 | 0,16% | 160,00 |
| 28.05.2026 | 19,14 | 19,35 | 19,13 | 19,26 | -0,31% | - |
| 27.05.2026 | 19,09 | 19,38 | 19,05 | 19,32 | 1,42% | - |
| 26.05.2026 | 19,07 | 19,18 | 19,02 | 19,05 | -0,05% | 213,00 |
| 25.05.2026 | 18,98 | 19,17 | 18,93 | 19,06 | 1,44% | 100,00 |
| 22.05.2026 | 19,07 | 19,08 | 18,78 | 18,79 | -1,47% | 2.800,00 |
| 21.05.2026 | 19,17 | 19,28 | 19,07 | 19,07 | -0,37% | - |
| 20.05.2026 | 19,63 | 19,63 | 18,52 | 19,14 | -2,20% | 5.143,00 |
| 19.05.2026 | 19,50 | 20,20 | 19,50 | 19,57 | 0,72% | 1.074,00 |
| 18.05.2026 | 19,44 | 19,49 | 19,14 | 19,43 | -0,15% | 962,00 |
| 15.05.2026 | 19,78 | 19,87 | 19,43 | 19,46 | -1,42% | - |
| 14.05.2026 | 19,82 | 19,85 | 19,67 | 19,74 | 0,20% | - |
| 13.05.2026 | 19,89 | 20,00 | 19,59 | 19,70 | -1,99% | 2.343,00 |
| 12.05.2026 | 20,13 | 20,15 | 20,10 | 20,10 | 0,93% | - |
| 11.05.2026 | 19,98 | 19,98 | 19,91 | 19,92 | -0,25% | 1.000,00 |
| 08.05.2026 | 20,10 | 20,20 | 19,78 | 19,97 | -0,80% | 1.088,00 |
| 07.05.2026 | 20,13 | 20,13 | 20,10 | 20,13 | 1,74% | - |
| 06.05.2026 | 19,65 | 19,83 | 19,65 | 19,78 | 0,66% | 50,00 |
| 05.05.2026 | 19,48 | 19,66 | 19,33 | 19,65 | 0,82% | - |
| 04.05.2026 | 19,75 | 19,88 | 19,38 | 19,49 | -0,05% | 500,00 |
| 30.04.2026 | 19,64 | 19,64 | 19,48 | 19,50 | -0,61% | 75,00 |
| 29.04.2026 | 19,94 | 19,98 | 19,59 | 19,62 | -1,58% | 225,00 |
| 28.04.2026 | 19,97 | 19,98 | 19,94 | 19,94 | -0,60% | - |
| 27.04.2026 | 20,05 | 20,06 | 20,02 | 20,06 | -1,21% | - |
| 24.04.2026 | 20,28 | 20,30 | 20,28 | 20,30 | -1,34% | - |
| 23.04.2026 | 20,43 | 20,58 | 20,40 | 20,58 | -0,36% | 1.000,00 |
| 22.04.2026 | 20,55 | 20,68 | 20,55 | 20,65 | -0,48% | - |
| 21.04.2026 | 20,78 | 20,78 | 20,75 | 20,75 | -0,12% | - |
| 20.04.2026 | 20,83 | 20,98 | 20,58 | 20,78 | 1,22% | - |
| 17.04.2026 | 20,53 | 20,55 | 20,53 | 20,53 | -0,85% | - |
| 16.04.2026 | 20,68 | 20,75 | 20,53 | 20,70 | 1,47% | 850,00 |
| 15.04.2026 | 20,40 | 20,40 | 20,35 | 20,40 | -0,24% | - |
| 14.04.2026 | 20,30 | 20,45 | 20,30 | 20,45 | 1,61% | - |
| 13.04.2026 | 20,25 | 20,25 | 20,13 | 20,13 | -0,74% | - |
| 10.04.2026 | 20,33 | 20,33 | 20,28 | 20,28 | 0,12% | - |
| 09.04.2026 | 20,18 | 20,25 | 20,08 | 20,25 | -0,12% | - |
| 08.04.2026 | 19,55 | 20,50 | 19,55 | 20,28 | 2,71% | 1.312,00 |
| 07.04.2026 | 19,58 | 19,79 | 19,50 | 19,74 | 1,60% | 287,00 |
| 02.04.2026 | 19,27 | 19,52 | 19,23 | 19,43 | -0,77% | - |
| 01.04.2026 | 19,23 | 19,76 | 19,15 | 19,58 | 2,94% | - |
| 31.03.2026 | 19,07 | 19,17 | 18,86 | 19,02 | -0,37% | - |
| 30.03.2026 | 18,71 | 19,10 | 18,63 | 19,09 | 0,95% | 955,00 |
| 27.03.2026 | 18,84 | 18,93 | 18,37 | 18,91 | 0,48% | 2.544,00 |
| 26.03.2026 | 19,27 | 19,27 | 18,59 | 18,82 | -1,21% | 1.082,00 |
| 25.03.2026 | 19,01 | 19,34 | 18,94 | 19,05 | 1,33% | 108,00 |
| 24.03.2026 | 18,68 | 19,01 | 18,43 | 18,80 | -0,32% | 914,00 |
| 23.03.2026 | 19,03 | 19,49 | 18,38 | 18,86 | -1,51% | 5.869,00 |
| 20.03.2026 | 19,48 | 19,70 | 19,13 | 19,15 | -1,85% | 4.210,00 |
| 19.03.2026 | 20,83 | 20,98 | 19,19 | 19,51 | -7,10% | 7.413,00 |
| 18.03.2026 | 20,85 | 21,00 | 20,85 | 21,00 | 1,94% | 450,00 |
| 17.03.2026 | 20,58 | 20,70 | 20,58 | 20,60 | -0,84% | - |
| 16.03.2026 | 20,50 | 20,88 | 20,43 | 20,78 | 1,34% | 2.387,00 |
| 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 |