21,250€
-0,47%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 22,50 | 22,50 | 21,25 | 21,35 | -5,11% | 23.500,00 |
| 01.09.2025 | 22,55 | 22,60 | 22,25 | 22,50 | 0,22% | 7.361,00 |
| 29.08.2025 | 22,75 | 22,75 | 22,35 | 22,45 | -1,32% | 7.956,00 |
| 28.08.2025 | 23,00 | 23,10 | 22,65 | 22,75 | -1,94% | 10.447,00 |
| 27.08.2025 | 23,20 | 23,40 | 23,15 | 23,20 | 0,00% | 4.554,00 |
| 26.08.2025 | 22,95 | 23,55 | 22,95 | 23,20 | 0,43% | 6.204,00 |
| 25.08.2025 | 23,00 | 23,20 | 22,85 | 23,10 | 0,22% | 12.887,00 |
| 22.08.2025 | 22,65 | 23,10 | 22,60 | 23,05 | 1,10% | 6.228,00 |
| 21.08.2025 | 22,95 | 22,95 | 22,60 | 22,80 | 0,44% | 11.660,00 |
| 20.08.2025 | 22,80 | 22,95 | 22,65 | 22,70 | -0,44% | 16.324,00 |
| 19.08.2025 | 23,15 | 23,15 | 22,80 | 22,80 | -0,87% | 20.909,00 |
| 18.08.2025 | 23,15 | 23,35 | 22,85 | 23,00 | -0,22% | 7.387,00 |
| 15.08.2025 | 23,40 | 23,50 | 23,05 | 23,05 | -0,86% | 4.964,00 |
| 14.08.2025 | 22,85 | 23,75 | 22,85 | 23,25 | 0,87% | 19.870,00 |
| 13.08.2025 | 23,10 | 23,10 | 22,80 | 23,05 | 0,22% | 12.598,00 |
| 12.08.2025 | 23,25 | 23,35 | 22,80 | 23,00 | -0,86% | 27.529,00 |
| 11.08.2025 | 22,90 | 23,35 | 22,90 | 23,20 | 1,31% | 7.519,00 |
| 08.08.2025 | 22,85 | 23,30 | 22,85 | 22,90 | 0,22% | 24.871,00 |
| 07.08.2025 | 22,90 | 23,15 | 22,75 | 22,85 | 0,22% | 20.667,00 |
| 06.08.2025 | 22,45 | 23,45 | 22,45 | 22,80 | 2,47% | 34.831,00 |
| 05.08.2025 | 22,55 | 22,55 | 22,10 | 22,25 | -0,67% | 3.563,00 |
| 04.08.2025 | 22,30 | 22,50 | 22,20 | 22,40 | 0,22% | 5.033,00 |
| 01.08.2025 | 22,25 | 22,35 | 21,85 | 22,35 | -0,22% | 10.655,00 |
| 31.07.2025 | 22,50 | 22,50 | 22,20 | 22,40 | -0,44% | 2.882,00 |
| 30.07.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 1,58% | 3.020,00 |
| 29.07.2025 | 22,30 | 22,55 | 22,00 | 22,15 | -1,56% | 12.795,00 |
| 28.07.2025 | 22,60 | 22,80 | 22,25 | 22,50 | -0,44% | 8.632,00 |
| 25.07.2025 | 22,70 | 22,70 | 22,30 | 22,60 | -0,88% | 16.583,00 |
| 24.07.2025 | 23,00 | 23,10 | 22,50 | 22,80 | -0,87% | 13.383,00 |
| 23.07.2025 | 23,25 | 23,30 | 22,80 | 23,00 | -0,65% | 4.381,00 |
| 22.07.2025 | 23,30 | 23,30 | 23,00 | 23,15 | 0,22% | 3.738,00 |
| 21.07.2025 | 22,55 | 23,30 | 22,50 | 23,10 | 2,90% | 7.619,00 |
| 18.07.2025 | 22,85 | 22,85 | 22,45 | 22,45 | -1,75% | 14.596,00 |
| 17.07.2025 | 22,85 | 23,10 | 22,75 | 22,85 | -1,08% | 3.727,00 |
| 16.07.2025 | 23,05 | 23,10 | 22,80 | 23,10 | 0,22% | 10.656,00 |
| 15.07.2025 | 23,15 | 23,30 | 23,00 | 23,05 | -1,28% | 4.374,00 |
| 14.07.2025 | 23,30 | 23,55 | 23,20 | 23,35 | 0,43% | 2.527,00 |
| 11.07.2025 | 23,40 | 23,40 | 23,25 | 23,25 | -0,43% | 2.125,00 |
| 10.07.2025 | 23,65 | 23,65 | 23,30 | 23,35 | -1,27% | 2.653,00 |
| 09.07.2025 | 23,45 | 23,65 | 23,15 | 23,65 | 0,85% | 4.592,00 |
| 08.07.2025 | 23,70 | 23,70 | 23,20 | 23,45 | -0,21% | 4.359,00 |
| 07.07.2025 | 23,75 | 23,80 | 23,40 | 23,50 | -1,05% | 5.287,00 |
| 04.07.2025 | 23,90 | 23,90 | 23,55 | 23,75 | -1,45% | 808,00 |
| 03.07.2025 | 24,00 | 24,10 | 23,60 | 24,10 | 0,63% | 4.508,00 |
| 02.07.2025 | 24,60 | 24,60 | 23,70 | 23,95 | -2,24% | 4.774,00 |
| 01.07.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,62% | 908,00 |
| 30.06.2025 | 24,15 | 24,60 | 24,00 | 24,35 | 0,62% | 11.235,00 |
| 27.06.2025 | 23,90 | 24,20 | 23,55 | 24,20 | 2,33% | 8.713,00 |
| 26.06.2025 | 23,65 | 23,85 | 23,65 | 23,65 | -0,63% | 750,00 |
| 25.06.2025 | 24,00 | 24,25 | 23,65 | 23,80 | -1,24% | 3.849,00 |
| 24.06.2025 | 24,05 | 24,35 | 23,90 | 24,10 | 0,42% | 5.199,00 |
| 23.06.2025 | 23,70 | 24,05 | 23,70 | 24,00 | -0,21% | 5.594,00 |
| 20.06.2025 | 23,90 | 24,30 | 23,70 | 24,05 | 1,91% | 20.827,00 |
| 19.06.2025 | 23,80 | 23,90 | 23,50 | 23,60 | -1,05% | 4.494,00 |
| 18.06.2025 | 23,35 | 23,85 | 23,20 | 23,85 | 2,58% | 15.844,00 |
| 17.06.2025 | 22,95 | 23,30 | 22,70 | 23,25 | 2,20% | 9.675,00 |
| 16.06.2025 | 22,30 | 22,90 | 22,30 | 22,75 | 0,89% | 1.095,00 |
| 13.06.2025 | 22,80 | 22,85 | 22,40 | 22,55 | -1,31% | 7.579,00 |
| 12.06.2025 | 23,10 | 23,10 | 22,70 | 22,85 | -1,72% | 5.932,00 |
| 11.06.2025 | 23,45 | 23,55 | 23,20 | 23,25 | -1,06% | 6.290,00 |
| 10.06.2025 | 23,40 | 23,55 | 23,20 | 23,50 | 0,21% | 715,00 |
| 09.06.2025 | 23,30 | 23,45 | 23,25 | 23,45 | 0,64% | 1.384,00 |
| 06.06.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 1,30% | 6.340,00 |
| 05.06.2025 | 23,00 | 23,60 | 22,90 | 23,00 | 0,00% | 20.744,00 |
| 04.06.2025 | 23,25 | 23,40 | 23,00 | 23,00 | -0,65% | 5.630,00 |
| 03.06.2025 | 22,65 | 23,30 | 22,65 | 23,15 | 1,31% | 6.748,00 |
| 02.06.2025 | 22,55 | 23,05 | 22,55 | 22,85 | 0,44% | 10.324,00 |
| 30.05.2025 | 22,70 | 23,35 | 22,70 | 22,75 | 0,00% | 4.888,00 |
| 29.05.2025 | 22,70 | 22,95 | 22,30 | 22,75 | 0,66% | 6.341,00 |
| 28.05.2025 | 22,50 | 22,95 | 22,45 | 22,60 | 0,22% | 1.830,00 |
| 27.05.2025 | 22,60 | 22,80 | 22,45 | 22,55 | -0,44% | 7.900,00 |
| 26.05.2025 | 22,50 | 22,65 | 22,30 | 22,65 | 0,89% | 13.271,00 |
| 23.05.2025 | 22,50 | 22,75 | 22,20 | 22,45 | 0,22% | 9.527,00 |
| 22.05.2025 | 22,45 | 22,70 | 22,05 | 22,40 | 0,45% | 6.976,00 |
| 21.05.2025 | 22,85 | 22,85 | 22,30 | 22,30 | -2,62% | 30.836,00 |
| 20.05.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 1,10% | 5.890,00 |
| 19.05.2025 | 22,45 | 22,75 | 22,00 | 22,65 | 1,80% | 10.336,00 |
| 16.05.2025 | 21,75 | 22,50 | 21,70 | 22,25 | 2,77% | 18.912,00 |
| 15.05.2025 | 21,50 | 21,90 | 21,45 | 21,65 | 0,23% | 8.977,00 |
| 14.05.2025 | 21,80 | 22,00 | 21,40 | 21,60 | -1,14% | 13.750,00 |
| 13.05.2025 | 22,50 | 22,55 | 21,70 | 21,85 | -2,89% | 15.590,00 |
| 12.05.2025 | 23,40 | 23,40 | 22,30 | 22,50 | -3,43% | 15.130,00 |
| 09.05.2025 | 23,20 | 23,30 | 22,90 | 23,30 | 1,08% | 2.821,00 |
| 08.05.2025 | 23,35 | 23,50 | 23,05 | 23,05 | -1,28% | 11.628,00 |
| 07.05.2025 | 23,10 | 23,35 | 22,75 | 23,35 | 1,74% | 15.939,00 |
| 06.05.2025 | 22,90 | 23,00 | 22,65 | 22,95 | 0,66% | 6.933,00 |
| 05.05.2025 | 22,15 | 23,00 | 22,15 | 22,80 | 2,93% | 8.709,00 |
| 02.05.2025 | 22,50 | 22,50 | 22,05 | 22,15 | -1,34% | 7.943,00 |
| 30.04.2025 | 22,05 | 22,65 | 21,80 | 22,45 | 1,81% | 5.535,00 |
| 29.04.2025 | 22,40 | 22,40 | 22,00 | 22,05 | -0,45% | 1.122,00 |
| 28.04.2025 | 22,65 | 22,65 | 21,95 | 22,15 | -2,21% | 4.046,00 |
| 25.04.2025 | 22,65 | 22,65 | 22,40 | 22,65 | 1,34% | 1.985,00 |
| 24.04.2025 | 22,15 | 22,70 | 22,05 | 22,35 | 0,68% | 5.276,00 |
| 23.04.2025 | 22,60 | 22,60 | 22,05 | 22,20 | -1,77% | 9.444,00 |
| 22.04.2025 | 22,30 | 22,80 | 22,00 | 22,60 | 1,35% | 14.618,00 |
| 17.04.2025 | 22,35 | 22,45 | 22,00 | 22,30 | 0,22% | 8.584,00 |
| 16.04.2025 | 22,20 | 22,35 | 21,90 | 22,25 | 1,14% | 24.246,00 |
| 15.04.2025 | 21,55 | 22,25 | 21,25 | 22,00 | 3,29% | 28.264,00 |
| 14.04.2025 | 20,85 | 21,30 | 20,70 | 21,30 | 2,40% | 15.755,00 |
| 11.04.2025 | 19,88 | 21,00 | 19,88 | 20,80 | 5,37% | 16.800,00 |