19,810€
-2,65%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,30 | 20,40 | 19,74 | 19,81 | -2,65% | 11.020,00 |
| 01.04.2025 | 20,00 | 20,35 | 20,00 | 20,35 | 1,95% | 10.179,00 |
| 31.03.2025 | 20,45 | 20,45 | 19,86 | 19,96 | -1,92% | 11.243,00 |
| 28.03.2025 | 19,94 | 20,40 | 19,92 | 20,35 | 1,95% | 14.914,00 |
| 27.03.2025 | 19,88 | 20,15 | 19,84 | 19,96 | 0,10% | 16.446,00 |
| 26.03.2025 | 19,78 | 20,05 | 19,60 | 19,94 | 1,12% | 41.782,00 |
| 25.03.2025 | 20,15 | 20,15 | 19,70 | 19,72 | -1,10% | 33.839,00 |
| 24.03.2025 | 20,80 | 20,85 | 19,92 | 19,94 | -3,20% | 25.311,00 |
| 21.03.2025 | 20,75 | 20,75 | 20,45 | 20,60 | -0,72% | 4.899,00 |
| 20.03.2025 | 20,65 | 20,80 | 20,35 | 20,75 | 0,24% | 7.364,00 |
| 19.03.2025 | 21,10 | 21,30 | 20,35 | 20,70 | -0,24% | 26.610,00 |
| 18.03.2025 | 21,00 | 21,25 | 20,70 | 20,75 | -1,89% | 9.402,00 |
| 17.03.2025 | 21,30 | 21,35 | 20,70 | 21,15 | -0,94% | 10.244,00 |
| 14.03.2025 | 21,00 | 21,40 | 20,75 | 21,35 | 2,40% | 10.459,00 |
| 13.03.2025 | 21,00 | 21,05 | 20,75 | 20,85 | -1,18% | 7.690,00 |
| 12.03.2025 | 20,85 | 21,40 | 20,80 | 21,10 | 1,69% | 15.818,00 |
| 11.03.2025 | 20,95 | 21,35 | 20,55 | 20,75 | -1,66% | 33.481,00 |
| 10.03.2025 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | 27.865,00 |
| 07.03.2025 | 21,25 | 21,50 | 20,85 | 21,10 | -0,94% | 24.832,00 |
| 06.03.2025 | 22,10 | 22,25 | 20,75 | 21,30 | -4,27% | 62.011,00 |
| 05.03.2025 | 23,20 | 23,25 | 21,90 | 22,25 | -4,30% | 65.943,00 |
| 04.03.2025 | 23,25 | 23,50 | 23,20 | 23,25 | 0,00% | 12.455,00 |
| 03.03.2025 | 24,55 | 24,60 | 23,20 | 23,25 | -4,32% | 40.902,00 |
| 28.02.2025 | 24,15 | 24,50 | 24,15 | 24,30 | 0,21% | 9.793,00 |
| 27.02.2025 | 24,05 | 24,55 | 23,90 | 24,25 | 0,83% | 9.202,00 |
| 26.02.2025 | 23,95 | 24,30 | 23,95 | 24,05 | -0,21% | 4.344,00 |
| 25.02.2025 | 23,80 | 24,15 | 23,75 | 24,10 | 1,47% | 18.371,00 |
| 24.02.2025 | 23,20 | 24,30 | 23,20 | 23,75 | 3,71% | 15.964,00 |
| 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 |