22,975€
-0,11%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,00 | 23,25 | 22,90 | 22,90 | -0,43% | 7.208,00 |
| 20.02.2025 | 23,30 | 23,45 | 22,90 | 23,00 | -0,43% | 7.818,00 |
| 19.02.2025 | 23,65 | 23,65 | 23,05 | 23,10 | -1,49% | 4.719,00 |
| 18.02.2025 | 23,55 | 23,75 | 23,25 | 23,45 | -0,42% | 6.047,00 |
| 17.02.2025 | 23,65 | 23,75 | 23,25 | 23,55 | -0,21% | 4.784,00 |
| 14.02.2025 | 23,50 | 23,85 | 23,45 | 23,60 | -1,05% | 1.809,00 |
| 13.02.2025 | 23,65 | 23,85 | 23,40 | 23,85 | 2,14% | 10.913,00 |
| 12.02.2025 | 24,25 | 24,60 | 23,30 | 23,35 | -3,51% | 12.998,00 |
| 11.02.2025 | 24,35 | 24,65 | 24,00 | 24,20 | -1,02% | 7.236,00 |
| 10.02.2025 | 24,25 | 24,75 | 24,25 | 24,45 | 0,62% | 6.551,00 |
| 07.02.2025 | 24,55 | 24,90 | 24,25 | 24,30 | -0,82% | 19.826,00 |
| 06.02.2025 | 24,45 | 24,75 | 24,30 | 24,50 | 0,82% | 8.929,00 |
| 05.02.2025 | 23,65 | 24,50 | 23,65 | 24,30 | 2,97% | 11.244,00 |
| 04.02.2025 | 23,75 | 23,85 | 23,45 | 23,60 | -0,84% | 4.644,00 |
| 03.02.2025 | 23,85 | 24,05 | 23,55 | 23,80 | -1,45% | 12.236,00 |
| 31.01.2025 | 23,85 | 24,25 | 23,60 | 24,15 | 1,47% | 20.340,00 |
| 30.01.2025 | 23,20 | 23,85 | 23,20 | 23,80 | 2,15% | 31.318,00 |
| 29.01.2025 | 23,25 | 23,35 | 23,05 | 23,30 | 0,43% | 54.165,00 |
| 28.01.2025 | 23,10 | 23,50 | 22,90 | 23,20 | 0,87% | 12.716,00 |
| 27.01.2025 | 22,50 | 23,20 | 22,45 | 23,00 | 2,45% | 25.170,00 |
| 24.01.2025 | 22,95 | 23,10 | 22,45 | 22,45 | -2,39% | 10.733,00 |
| 23.01.2025 | 22,65 | 23,00 | 22,60 | 23,00 | 1,32% | 8.750,00 |
| 22.01.2025 | 23,05 | 23,10 | 22,60 | 22,70 | -1,73% | 13.819,00 |
| 21.01.2025 | 23,15 | 23,15 | 22,75 | 23,10 | 0,87% | 7.837,00 |
| 20.01.2025 | 22,90 | 23,15 | 22,80 | 22,90 | 0,00% | 11.972,00 |
| 17.01.2025 | 22,70 | 23,20 | 22,65 | 22,90 | 0,88% | 14.781,00 |
| 16.01.2025 | 22,90 | 22,90 | 22,35 | 22,70 | -0,87% | 5.116,00 |
| 15.01.2025 | 22,10 | 23,05 | 22,05 | 22,90 | 4,33% | 72.507,00 |
| 14.01.2025 | 21,95 | 21,95 | 21,70 | 21,95 | 0,46% | 2.622,00 |
| 13.01.2025 | 22,20 | 22,20 | 21,60 | 21,85 | -1,58% | 13.639,00 |
| 10.01.2025 | 22,45 | 22,45 | 21,85 | 22,20 | -0,89% | 16.154,00 |
| 09.01.2025 | 22,55 | 22,65 | 22,30 | 22,40 | -0,22% | 10.103,00 |
| 08.01.2025 | 22,65 | 22,75 | 22,15 | 22,45 | -1,54% | 22.798,00 |
| 07.01.2025 | 22,85 | 23,10 | 22,70 | 22,80 | 0,44% | 8.544,00 |
| 06.01.2025 | 22,90 | 23,10 | 22,60 | 22,70 | -0,44% | 21.912,00 |
| 03.01.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | 10.432,00 |
| 02.01.2025 | 23,30 | 23,40 | 23,00 | 23,20 | 0,43% | 20.043,00 |
| 30.12.2024 | 23,15 | 23,30 | 23,10 | 23,10 | -0,22% | 14.677,00 |
| 27.12.2024 | 23,10 | 23,40 | 22,90 | 23,15 | -0,43% | 10.796,00 |
| 23.12.2024 | 23,25 | 23,30 | 22,90 | 23,25 | 0,00% | 26.292,00 |
| 20.12.2024 | 22,80 | 23,40 | 22,70 | 23,25 | 1,53% | 28.449,00 |
| 19.12.2024 | 22,95 | 23,25 | 22,80 | 22,90 | -0,87% | 49.660,00 |
| 18.12.2024 | 23,50 | 23,60 | 23,10 | 23,10 | -0,43% | 24.116,00 |
| 17.12.2024 | 23,70 | 23,70 | 23,15 | 23,20 | -1,90% | 43.101,00 |
| 16.12.2024 | 25,10 | 25,10 | 23,40 | 23,65 | -3,67% | 110.412,00 |
| 13.12.2024 | 24,85 | 25,10 | 24,20 | 24,55 | -1,01% | 19.305,00 |
| 12.12.2024 | 25,10 | 25,15 | 24,80 | 24,80 | -1,20% | 18.772,00 |
| 11.12.2024 | 24,65 | 25,15 | 24,55 | 25,10 | 2,03% | 19.150,00 |
| 10.12.2024 | 24,35 | 24,65 | 24,05 | 24,60 | 1,23% | 19.254,00 |
| 09.12.2024 | 25,40 | 25,40 | 23,90 | 24,30 | -4,14% | 54.286,00 |
| 06.12.2024 | 24,95 | 25,35 | 24,90 | 25,35 | 0,80% | 22.281,00 |
| 05.12.2024 | 25,00 | 25,25 | 24,90 | 25,15 | 0,00% | 29.762,00 |
| 04.12.2024 | 24,90 | 25,15 | 24,60 | 25,15 | 0,80% | 13.877,00 |
| 03.12.2024 | 25,05 | 25,15 | 24,55 | 24,95 | -0,99% | 18.080,00 |
| 02.12.2024 | 24,85 | 25,20 | 24,70 | 25,20 | 1,82% | 45.528,00 |
| 29.11.2024 | 24,70 | 24,85 | 24,65 | 24,75 | -0,20% | 12.079,00 |
| 28.11.2024 | 24,85 | 24,85 | 24,20 | 24,80 | -0,40% | 17.892,00 |
| 27.11.2024 | 24,50 | 24,90 | 24,30 | 24,90 | 1,84% | 19.073,00 |
| 26.11.2024 | 24,30 | 24,45 | 24,05 | 24,45 | 0,41% | 6.093,00 |
| 25.11.2024 | 24,40 | 24,60 | 24,00 | 24,35 | 2,10% | 48.158,00 |
| 22.11.2024 | 22,90 | 24,10 | 22,70 | 23,85 | 5,07% | 34.338,00 |
| 21.11.2024 | 23,00 | 23,00 | 22,60 | 22,70 | -1,52% | 20.101,00 |
| 20.11.2024 | 23,10 | 23,15 | 22,70 | 23,05 | 0,00% | 15.613,00 |
| 19.11.2024 | 23,10 | 23,10 | 22,75 | 23,05 | -0,22% | 85.088,00 |
| 18.11.2024 | 23,60 | 23,75 | 23,00 | 23,10 | -1,70% | 45.233,00 |
| 15.11.2024 | 23,35 | 23,60 | 23,25 | 23,50 | 0,64% | 12.606,00 |
| 14.11.2024 | 23,25 | 23,40 | 23,05 | 23,35 | 0,65% | 22.589,00 |
| 13.11.2024 | 23,30 | 23,60 | 23,00 | 23,20 | -1,28% | 19.487,00 |
| 12.11.2024 | 24,05 | 24,05 | 23,25 | 23,50 | -2,69% | 24.154,00 |
| 11.11.2024 | 24,10 | 24,20 | 23,95 | 24,15 | 0,42% | 17.878,00 |
| 08.11.2024 | 23,30 | 24,05 | 23,25 | 24,05 | 2,78% | 26.944,00 |
| 07.11.2024 | 23,35 | 23,55 | 23,05 | 23,40 | -0,43% | 23.130,00 |
| 06.11.2024 | 23,75 | 24,05 | 23,10 | 23,50 | -0,21% | 14.290,00 |
| 05.11.2024 | 23,40 | 23,70 | 23,25 | 23,55 | 0,86% | 8.426,00 |
| 04.11.2024 | 23,65 | 23,65 | 23,25 | 23,35 | -1,27% | 10.456,00 |
| 01.11.2024 | 23,55 | 23,80 | 23,40 | 23,65 | 0,21% | 2.112,00 |
| 31.10.2024 | 23,55 | 23,75 | 23,15 | 23,60 | -0,21% | 18.141,00 |
| 30.10.2024 | 23,85 | 24,10 | 23,60 | 23,65 | -0,84% | 12.048,00 |
| 29.10.2024 | 24,35 | 24,35 | 23,85 | 23,85 | -1,04% | 9.011,00 |
| 28.10.2024 | 24,25 | 24,30 | 24,05 | 24,10 | -0,62% | 3.152,00 |
| 25.10.2024 | 24,20 | 24,25 | 23,85 | 24,25 | 0,21% | 6.859,00 |
| 24.10.2024 | 23,85 | 24,30 | 23,80 | 24,20 | 1,26% | 8.577,00 |
| 23.10.2024 | 23,95 | 23,95 | 23,65 | 23,90 | 0,00% | 9.091,00 |
| 22.10.2024 | 24,10 | 24,10 | 23,60 | 23,90 | -0,83% | 9.630,00 |
| 21.10.2024 | 24,60 | 24,70 | 23,80 | 24,10 | -2,63% | 14.280,00 |
| 18.10.2024 | 24,70 | 24,95 | 24,45 | 24,75 | -0,40% | 9.962,00 |
| 17.10.2024 | 25,00 | 25,00 | 24,70 | 24,85 | -0,20% | 4.382,00 |
| 16.10.2024 | 24,75 | 24,95 | 24,75 | 24,90 | 0,40% | 7.487,00 |
| 15.10.2024 | 24,50 | 24,85 | 24,35 | 24,80 | 1,85% | 18.590,00 |
| 14.10.2024 | 24,65 | 24,70 | 24,30 | 24,35 | -1,22% | 31.994,00 |
| 11.10.2024 | 24,40 | 24,70 | 24,20 | 24,65 | 1,02% | 20.145,00 |
| 10.10.2024 | 24,70 | 24,70 | 24,15 | 24,40 | -0,81% | 22.821,00 |
| 09.10.2024 | 24,70 | 24,85 | 24,40 | 24,60 | -0,40% | 27.410,00 |
| 08.10.2024 | 24,85 | 25,10 | 24,40 | 24,70 | -0,60% | 26.810,00 |
| 07.10.2024 | 25,25 | 25,30 | 24,80 | 24,85 | -1,97% | 26.958,00 |
| 04.10.2024 | 25,60 | 25,70 | 25,05 | 25,35 | -0,98% | 14.728,00 |
| 03.10.2024 | 26,10 | 26,25 | 25,50 | 25,60 | -2,48% | 31.987,00 |
| 02.10.2024 | 25,10 | 26,30 | 24,90 | 26,25 | 4,17% | 52.474,00 |
| 01.10.2024 | 24,95 | 25,50 | 24,90 | 25,20 | 1,00% | 25.821,00 |
| 30.09.2024 | 25,75 | 25,75 | 24,95 | 24,95 | -2,54% | 32.811,00 |