20,625€
-0,84%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 20,80 | 21,05 | 20,55 | 20,80 | 0,00% | 9.538,00 |
| 23.01.2026 | 20,60 | 20,80 | 20,45 | 20,80 | 0,73% | 11.064,00 |
| 22.01.2026 | 20,80 | 20,85 | 20,55 | 20,65 | -0,24% | 12.020,00 |
| 21.01.2026 | 20,50 | 20,70 | 20,40 | 20,70 | 0,24% | 16.494,00 |
| 20.01.2026 | 21,25 | 21,25 | 20,45 | 20,65 | -3,05% | 19.272,00 |
| 19.01.2026 | 21,25 | 21,50 | 21,20 | 21,30 | -1,84% | 12.648,00 |
| 16.01.2026 | 21,75 | 21,75 | 21,40 | 21,70 | -0,23% | 5.080,00 |
| 15.01.2026 | 21,20 | 21,75 | 21,00 | 21,75 | 2,59% | 6.857,00 |
| 14.01.2026 | 21,40 | 21,40 | 20,85 | 21,20 | -1,40% | 8.176,00 |
| 13.01.2026 | 21,50 | 21,50 | 21,15 | 21,50 | 0,00% | 5.128,00 |
| 12.01.2026 | 21,20 | 21,55 | 21,20 | 21,50 | -0,23% | 5.013,00 |
| 09.01.2026 | 21,65 | 21,70 | 21,20 | 21,55 | -0,23% | 8.856,00 |
| 08.01.2026 | 21,35 | 21,60 | 21,10 | 21,60 | 1,17% | 22.545,00 |
| 07.01.2026 | 20,85 | 21,40 | 20,80 | 21,35 | 1,91% | 13.137,00 |
| 06.01.2026 | 20,65 | 20,95 | 20,55 | 20,95 | 1,21% | 15.376,00 |
| 05.01.2026 | 20,60 | 20,70 | 20,25 | 20,70 | 1,47% | 15.750,00 |
| 02.01.2026 | 20,75 | 20,75 | 20,25 | 20,40 | -1,21% | 24.453,00 |
| 30.12.2025 | 20,55 | 20,70 | 20,45 | 20,65 | 0,00% | 15.325,00 |
| 29.12.2025 | 20,40 | 20,65 | 20,25 | 20,65 | 1,72% | 22.465,00 |
| 23.12.2025 | 20,10 | 20,45 | 20,10 | 20,30 | 0,50% | 20.072,00 |
| 22.12.2025 | 20,45 | 20,45 | 20,05 | 20,20 | -1,22% | 23.730,00 |
| 19.12.2025 | 20,30 | 20,50 | 20,25 | 20,45 | 0,74% | 10.929,00 |
| 18.12.2025 | 20,45 | 20,45 | 20,20 | 20,30 | 0,50% | 11.662,00 |
| 17.12.2025 | 20,25 | 20,45 | 20,20 | 20,20 | -0,25% | 6.748,00 |
| 16.12.2025 | 20,00 | 20,25 | 20,00 | 20,25 | 0,25% | 8.829,00 |
| 15.12.2025 | 20,45 | 20,55 | 19,94 | 20,20 | -1,22% | 19.536,00 |
| 12.12.2025 | 20,40 | 20,45 | 20,30 | 20,45 | 0,00% | 16.738,00 |
| 11.12.2025 | 20,30 | 20,45 | 20,15 | 20,45 | 0,49% | 16.125,00 |
| 10.12.2025 | 20,25 | 20,60 | 20,25 | 20,35 | 0,74% | 29.959,00 |
| 09.12.2025 | 20,50 | 20,55 | 20,20 | 20,20 | -0,74% | 12.732,00 |
| 08.12.2025 | 21,10 | 21,15 | 20,30 | 20,35 | -3,10% | 29.377,00 |
| 05.12.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 14.075,00 |
| 04.12.2025 | 21,00 | 21,30 | 21,00 | 21,00 | 0,00% | 8.630,00 |
| 03.12.2025 | 21,35 | 21,35 | 21,00 | 21,00 | -0,71% | 6.231,00 |
| 02.12.2025 | 21,10 | 21,35 | 20,90 | 21,15 | -0,70% | 10.610,00 |
| 01.12.2025 | 21,75 | 21,85 | 21,15 | 21,30 | -1,84% | 5.928,00 |
| 28.11.2025 | 21,90 | 21,90 | 21,60 | 21,70 | -0,91% | 1.857,00 |
| 27.11.2025 | 21,75 | 21,90 | 21,65 | 21,90 | 1,39% | 11.712,00 |
| 26.11.2025 | 21,60 | 21,70 | 21,35 | 21,60 | 1,17% | 16.781,00 |
| 25.11.2025 | 21,65 | 21,75 | 21,30 | 21,35 | -0,70% | 8.872,00 |
| 24.11.2025 | 21,80 | 21,95 | 21,45 | 21,50 | -1,15% | 9.030,00 |
| 21.11.2025 | 21,20 | 21,75 | 21,20 | 21,75 | 2,35% | 2.980,00 |
| 20.11.2025 | 21,60 | 21,70 | 21,15 | 21,25 | -1,85% | 6.309,00 |
| 19.11.2025 | 21,50 | 21,65 | 21,20 | 21,65 | 1,64% | 4.290,00 |
| 18.11.2025 | 21,35 | 21,55 | 21,30 | 21,30 | -1,16% | 4.609,00 |
| 17.11.2025 | 21,40 | 21,65 | 21,35 | 21,55 | 1,65% | 6.746,00 |
| 14.11.2025 | 21,65 | 21,75 | 21,20 | 21,20 | -2,08% | 9.904,00 |
| 13.11.2025 | 21,70 | 21,85 | 21,50 | 21,65 | 0,00% | 3.360,00 |
| 12.11.2025 | 21,45 | 21,65 | 21,30 | 21,65 | 1,17% | 3.569,00 |
| 11.11.2025 | 21,00 | 21,40 | 20,90 | 21,40 | 2,39% | 25.463,00 |
| 10.11.2025 | 20,95 | 21,10 | 20,85 | 20,90 | -0,95% | 24.412,00 |
| 07.11.2025 | 21,10 | 21,10 | 20,75 | 21,10 | 0,48% | 10.361,00 |
| 06.11.2025 | 21,10 | 21,20 | 20,90 | 21,00 | -1,18% | 10.112,00 |
| 05.11.2025 | 21,30 | 22,05 | 21,00 | 21,25 | 0,47% | 21.105,00 |
| 04.11.2025 | 21,00 | 21,45 | 20,95 | 21,15 | 0,24% | 5.850,00 |
| 03.11.2025 | 21,65 | 21,70 | 21,00 | 21,10 | -2,54% | 10.854,00 |
| 31.10.2025 | 21,85 | 22,05 | 21,65 | 21,65 | -0,92% | 55.475,00 |
| 30.10.2025 | 21,80 | 21,85 | 21,60 | 21,85 | -0,91% | 4.532,00 |
| 29.10.2025 | 22,25 | 22,25 | 21,90 | 22,05 | -0,23% | 4.296,00 |
| 28.10.2025 | 22,25 | 22,35 | 22,10 | 22,10 | -1,56% | 1.937,00 |
| 27.10.2025 | 22,95 | 23,10 | 22,20 | 22,45 | -0,44% | 23.354,00 |
| 24.10.2025 | 22,80 | 22,80 | 22,35 | 22,55 | -0,66% | 4.333,00 |
| 23.10.2025 | 22,70 | 22,80 | 22,50 | 22,70 | 0,44% | 9.301,00 |
| 22.10.2025 | 22,65 | 23,00 | 22,60 | 22,60 | -0,44% | 7.385,00 |
| 21.10.2025 | 22,65 | 22,90 | 22,65 | 22,70 | -0,66% | 6.262,00 |
| 20.10.2025 | 22,85 | 22,90 | 22,40 | 22,85 | 0,00% | 7.076,00 |
| 17.10.2025 | 22,85 | 23,15 | 22,65 | 22,85 | -0,65% | 6.066,00 |
| 16.10.2025 | 23,05 | 23,15 | 22,95 | 23,00 | 0,66% | 10.200,00 |
| 15.10.2025 | 23,10 | 23,10 | 22,80 | 22,85 | -1,08% | 9.677,00 |
| 14.10.2025 | 22,35 | 23,20 | 22,35 | 23,10 | 3,13% | 19.239,00 |
| 13.10.2025 | 22,25 | 22,60 | 22,25 | 22,40 | 0,90% | 5.813,00 |
| 10.10.2025 | 22,10 | 22,50 | 22,10 | 22,20 | 0,45% | 15.307,00 |
| 09.10.2025 | 22,20 | 22,25 | 21,90 | 22,10 | 0,00% | 4.586,00 |
| 08.10.2025 | 21,95 | 22,10 | 21,75 | 22,10 | 1,38% | 3.104,00 |
| 07.10.2025 | 21,65 | 21,90 | 21,65 | 21,80 | 0,23% | 3.662,00 |
| 06.10.2025 | 21,85 | 21,85 | 21,50 | 21,75 | -0,23% | 5.288,00 |
| 03.10.2025 | 21,65 | 21,80 | 21,50 | 21,80 | 0,23% | 4.671,00 |
| 02.10.2025 | 21,75 | 21,90 | 21,60 | 21,75 | 0,69% | 9.692,00 |
| 01.10.2025 | 21,75 | 21,80 | 21,40 | 21,60 | -0,92% | 3.678,00 |
| 30.09.2025 | 21,40 | 21,80 | 21,15 | 21,80 | 1,63% | 6.661,00 |
| 29.09.2025 | 21,25 | 21,45 | 21,00 | 21,45 | 1,42% | 13.278,00 |
| 26.09.2025 | 21,05 | 21,30 | 20,95 | 21,15 | -0,24% | 13.156,00 |
| 25.09.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | 10.520,00 |
| 24.09.2025 | 21,25 | 21,40 | 21,20 | 21,40 | 0,71% | 2.570,00 |
| 23.09.2025 | 20,90 | 21,40 | 20,90 | 21,25 | 0,95% | 18.509,00 |
| 22.09.2025 | 21,15 | 21,20 | 20,85 | 21,05 | -0,24% | 20.736,00 |
| 19.09.2025 | 21,25 | 21,35 | 21,10 | 21,10 | -0,24% | 16.554,00 |
| 18.09.2025 | 21,30 | 21,45 | 21,15 | 21,15 | -2,08% | 12.842,00 |
| 17.09.2025 | 21,30 | 21,60 | 21,25 | 21,60 | 0,93% | 6.981,00 |
| 16.09.2025 | 21,50 | 21,65 | 21,30 | 21,40 | -0,93% | 17.024,00 |
| 15.09.2025 | 21,35 | 21,65 | 21,30 | 21,60 | 1,65% | 11.641,00 |
| 12.09.2025 | 21,50 | 21,70 | 21,25 | 21,25 | -0,82% | 7.341,00 |
| 11.09.2025 | 21,45 | 21,55 | 21,30 | 21,43 | -2,72% | 2.611,00 |
| 08.09.2025 | 21,90 | 22,08 | 21,80 | 22,03 | 2,20% | 30.572,00 |
| 05.09.2025 | 21,30 | 21,75 | 21,05 | 21,55 | 1,41% | 16.743,00 |
| 04.09.2025 | 21,10 | 21,50 | 21,00 | 21,25 | 0,00% | 17.502,00 |
| 03.09.2025 | 21,35 | 21,35 | 20,95 | 21,25 | -0,47% | 28.026,00 |
| 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 |