23,100€
-0,65%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,20 | 23,30 | 23,00 | 23,10 | -0,65% | 21.326,00 |
| 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 |
| 27.09.2024 | 25,15 | 25,65 | 25,00 | 25,60 | 2,40% | 31.899,00 |
| 26.09.2024 | 24,85 | 25,25 | 24,85 | 25,00 | 1,01% | 25.718,00 |
| 25.09.2024 | 24,90 | 25,10 | 24,65 | 24,75 | -0,60% | 28.498,00 |
| 24.09.2024 | 25,10 | 25,15 | 24,70 | 24,90 | -0,40% | 26.399,00 |
| 23.09.2024 | 26,00 | 26,00 | 24,85 | 25,00 | -3,47% | 62.536,00 |
| 20.09.2024 | 26,80 | 26,95 | 25,35 | 25,90 | -3,90% | 109.034,00 |
| 19.09.2024 | 27,15 | 28,00 | 26,55 | 26,95 | 0,75% | 148.438,00 |
| 18.09.2024 | 22,60 | 27,95 | 22,45 | 26,75 | 18,36% | 237.855,00 |
| 17.09.2024 | 23,05 | 23,05 | 22,55 | 22,60 | -1,95% | 5.103,00 |
| 16.09.2024 | 23,00 | 23,25 | 22,95 | 23,05 | 0,00% | 7.220,00 |
| 13.09.2024 | 23,00 | 23,25 | 23,00 | 23,05 | -0,65% | 8.614,00 |
| 12.09.2024 | 23,15 | 23,20 | 22,95 | 23,20 | 0,43% | 13.864,00 |
| 11.09.2024 | 23,75 | 23,75 | 22,80 | 23,10 | -2,33% | 19.250,00 |
| 10.09.2024 | 23,25 | 23,90 | 23,25 | 23,65 | 0,85% | 37.171,00 |
| 09.09.2024 | 23,50 | 23,55 | 23,15 | 23,45 | 1,30% | 15.950,00 |
| 06.09.2024 | 23,15 | 23,55 | 22,75 | 23,15 | 0,00% | 35.812,00 |
| 05.09.2024 | 22,20 | 23,20 | 22,20 | 23,15 | 4,51% | 29.249,00 |
| 04.09.2024 | 21,10 | 22,20 | 21,05 | 22,15 | 3,75% | 19.385,00 |
| 03.09.2024 | 21,60 | 21,75 | 21,30 | 21,35 | -2,51% | 12.423,00 |
| 02.09.2024 | 21,55 | 21,90 | 21,55 | 21,90 | 0,92% | 6.283,00 |
| 30.08.2024 | 21,55 | 21,90 | 21,35 | 21,70 | 2,12% | 26.525,00 |
| 29.08.2024 | 21,45 | 21,80 | 21,20 | 21,25 | -1,85% | 13.386,00 |
| 28.08.2024 | 21,55 | 21,70 | 21,30 | 21,65 | 0,46% | 9.050,00 |
| 27.08.2024 | 21,65 | 21,80 | 21,35 | 21,55 | -0,23% | 9.596,00 |
| 26.08.2024 | 21,10 | 21,80 | 20,95 | 21,60 | 3,10% | 16.965,00 |
| 23.08.2024 | 20,75 | 21,15 | 20,65 | 20,95 | 0,96% | 18.517,00 |
| 22.08.2024 | 20,65 | 20,85 | 20,60 | 20,75 | 0,48% | 2.896,00 |
| 21.08.2024 | 20,70 | 20,80 | 20,50 | 20,65 | 0,00% | 12.469,00 |
| 20.08.2024 | 20,90 | 20,95 | 20,45 | 20,65 | -1,43% | 7.829,00 |
| 19.08.2024 | 20,65 | 20,95 | 20,55 | 20,95 | 2,20% | 17.606,00 |
| 16.08.2024 | 20,35 | 20,70 | 20,35 | 20,50 | 0,49% | 24.495,00 |
| 15.08.2024 | 20,45 | 20,50 | 20,20 | 20,40 | -0,73% | 9.098,00 |
| 14.08.2024 | 20,30 | 20,55 | 20,10 | 20,55 | 0,74% | 17.988,00 |
| 13.08.2024 | 20,20 | 20,40 | 19,84 | 20,40 | 1,49% | 17.961,00 |
| 12.08.2024 | 20,20 | 20,65 | 19,88 | 20,10 | -0,50% | 17.968,00 |
| 09.08.2024 | 19,84 | 20,50 | 19,84 | 20,20 | 3,17% | 34.075,00 |
| 08.08.2024 | 19,28 | 19,78 | 19,14 | 19,58 | 1,56% | 23.285,00 |
| 07.08.2024 | 18,90 | 19,36 | 18,74 | 19,28 | 2,88% | 38.272,00 |
| 06.08.2024 | 18,86 | 18,88 | 18,16 | 18,74 | 0,21% | 24.844,00 |