17,645€
-3,05%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 18,45 | 18,50 | 17,40 | 17,70 | -2,56% | 12.696,00 |
| 23.03.2023 | 18,51 | 18,51 | 18,16 | 18,16 | 0,00% | 8.998,00 |
| 22.03.2023 | 18,88 | 18,88 | 18,16 | 18,16 | -3,56% | 10.661,00 |
| 21.03.2023 | 19,00 | 19,19 | 18,69 | 18,83 | -0,03% | 2.564,00 |
| 20.03.2023 | 18,82 | 19,20 | 18,63 | 18,84 | -1,00% | 14.963,00 |
| 17.03.2023 | 20,16 | 20,41 | 18,68 | 19,03 | -7,24% | 17.600,00 |
| 16.03.2023 | 20,76 | 20,91 | 19,91 | 20,51 | -1,20% | 7.224,00 |
| 15.03.2023 | 20,95 | 21,05 | 20,64 | 20,76 | -0,91% | 3.000,00 |
| 14.03.2023 | 20,61 | 21,32 | 20,61 | 20,95 | 0,92% | 2.948,00 |
| 13.03.2023 | 20,74 | 20,98 | 20,07 | 20,76 | 0,97% | 6.803,00 |
| 10.03.2023 | 20,90 | 20,96 | 20,49 | 20,56 | -1,96% | 5.465,00 |
| 09.03.2023 | 21,99 | 21,99 | 20,97 | 20,97 | -3,76% | 13.221,00 |
| 08.03.2023 | 22,03 | 22,08 | 21,65 | 21,79 | -1,98% | 3.330,00 |
| 07.03.2023 | 22,94 | 23,06 | 22,01 | 22,23 | -2,24% | 12.199,00 |
| 06.03.2023 | 21,90 | 22,82 | 21,78 | 22,74 | 3,69% | 14.904,00 |
| 03.03.2023 | 21,30 | 21,93 | 21,27 | 21,93 | 2,96% | 4.365,00 |
| 02.03.2023 | 20,82 | 21,30 | 20,82 | 21,30 | 1,14% | 10.963,00 |
| 01.03.2023 | 21,60 | 21,75 | 20,86 | 21,06 | -2,73% | 4.857,00 |
| 28.02.2023 | 21,56 | 21,73 | 21,33 | 21,65 | 0,19% | 4.035,00 |
| 27.02.2023 | 21,86 | 21,86 | 21,60 | 21,61 | -1,10% | 5.397,00 |
| 24.02.2023 | 22,66 | 22,86 | 21,67 | 21,85 | -3,83% | 7.100,00 |
| 23.02.2023 | 22,15 | 22,75 | 22,15 | 22,72 | 2,71% | 10.874,00 |
| 22.02.2023 | 22,11 | 22,12 | 21,87 | 22,12 | 0,96% | 4.818,00 |
| 21.02.2023 | 22,07 | 22,20 | 21,60 | 21,91 | -1,92% | 7.502,00 |
| 20.02.2023 | 22,28 | 22,35 | 22,14 | 22,34 | 0,45% | 1.299,00 |
| 17.02.2023 | 21,81 | 22,31 | 21,81 | 22,24 | 1,55% | 2.382,00 |
| 16.02.2023 | 22,13 | 22,36 | 21,68 | 21,90 | -1,04% | 2.196,00 |
| 15.02.2023 | 22,00 | 22,13 | 21,79 | 22,13 | 0,00% | 3.433,00 |
| 14.02.2023 | 22,57 | 22,57 | 22,07 | 22,13 | -1,82% | 2.158,00 |
| 13.02.2023 | 22,37 | 22,54 | 22,21 | 22,54 | 1,44% | 3.090,00 |
| 10.02.2023 | 22,70 | 22,75 | 22,22 | 22,22 | -1,94% | 1.969,00 |
| 09.02.2023 | 22,37 | 22,86 | 22,37 | 22,66 | 1,07% | 3.980,00 |
| 08.02.2023 | 22,73 | 22,80 | 22,37 | 22,42 | -0,36% | 1.882,00 |
| 07.02.2023 | 22,77 | 22,77 | 22,29 | 22,50 | -1,19% | 3.503,00 |
| 06.02.2023 | 23,24 | 23,24 | 22,57 | 22,77 | -1,90% | 4.022,00 |
| 03.02.2023 | 23,60 | 23,60 | 23,00 | 23,21 | -1,65% | 11.833,00 |
| 02.02.2023 | 21,71 | 23,60 | 21,71 | 23,60 | 7,86% | 15.286,00 |
| 01.02.2023 | 21,71 | 21,98 | 21,68 | 21,88 | 0,55% | 2.761,00 |
| 31.01.2023 | 21,81 | 21,81 | 21,34 | 21,76 | 0,65% | 8.832,00 |
| 30.01.2023 | 22,16 | 22,16 | 21,49 | 21,62 | -2,22% | 1.660,00 |
| 27.01.2023 | 21,93 | 22,11 | 21,77 | 22,11 | 0,82% | 7.062,00 |
| 26.01.2023 | 21,91 | 22,35 | 21,83 | 21,93 | -0,81% | 1.848,00 |
| 25.01.2023 | 22,23 | 22,24 | 21,90 | 22,11 | -1,78% | 3.092,00 |
| 24.01.2023 | 22,59 | 22,64 | 22,23 | 22,51 | -0,22% | 406,00 |
| 23.01.2023 | 22,10 | 22,56 | 22,00 | 22,56 | 1,85% | 3.345,00 |
| 20.01.2023 | 22,44 | 22,44 | 22,06 | 22,15 | -1,16% | 1.715,00 |
| 19.01.2023 | 22,83 | 22,95 | 22,21 | 22,41 | -2,31% | 3.245,00 |
| 18.01.2023 | 23,49 | 23,63 | 22,94 | 22,94 | -3,41% | 8.029,00 |
| 17.01.2023 | 23,94 | 24,00 | 23,23 | 23,75 | -0,88% | 17.914,00 |
| 16.01.2023 | 23,26 | 24,00 | 23,01 | 23,96 | 3,23% | 10.900,00 |
| 13.01.2023 | 23,23 | 23,48 | 22,96 | 23,21 | 0,35% | 5.733,00 |
| 12.01.2023 | 22,70 | 23,35 | 22,70 | 23,13 | 2,12% | 21.987,00 |
| 11.01.2023 | 21,30 | 22,93 | 21,30 | 22,65 | 7,04% | 15.290,00 |
| 10.01.2023 | 21,03 | 21,51 | 21,03 | 21,16 | 0,24% | 6.733,00 |
| 09.01.2023 | 21,27 | 21,31 | 20,51 | 21,11 | 0,62% | 14.816,00 |
| 06.01.2023 | 20,92 | 20,98 | 20,49 | 20,98 | 0,29% | 2.662,00 |
| 05.01.2023 | 21,20 | 21,30 | 20,79 | 20,92 | -1,32% | 2.872,00 |
| 04.01.2023 | 20,65 | 21,22 | 20,60 | 21,20 | 2,17% | 9.344,00 |
| 03.01.2023 | 20,53 | 20,85 | 20,42 | 20,75 | 1,87% | 15.316,00 |
| 02.01.2023 | 19,81 | 20,69 | 19,81 | 20,37 | 2,41% | 8.084,00 |
| 30.12.2022 | 20,10 | 20,14 | 19,89 | 19,89 | -1,04% | 2.792,00 |
| 29.12.2022 | 19,61 | 20,10 | 19,58 | 20,10 | 2,06% | 6.279,00 |
| 28.12.2022 | 19,71 | 20,13 | 19,70 | 19,70 | -0,03% | 2.027,00 |
| 27.12.2022 | 19,76 | 19,92 | 19,60 | 19,70 | -1,30% | 6.292,00 |
| 23.12.2022 | 19,71 | 20,00 | 19,65 | 19,96 | 2,28% | 2.299,00 |
| 22.12.2022 | 19,63 | 19,99 | 19,52 | 19,52 | -0,33% | 1.873,00 |
| 21.12.2022 | 19,05 | 19,58 | 18,95 | 19,58 | 3,87% | 14.670,00 |
| 20.12.2022 | 19,47 | 19,55 | 18,50 | 18,85 | -2,58% | 6.792,00 |
| 19.12.2022 | 19,83 | 19,86 | 19,35 | 19,35 | -2,62% | 3.705,00 |
| 16.12.2022 | 20,73 | 20,73 | 19,47 | 19,87 | -4,38% | 16.618,00 |
| 15.12.2022 | 21,07 | 21,07 | 20,60 | 20,78 | -2,03% | 6.621,00 |
| 14.12.2022 | 21,28 | 21,28 | 20,71 | 21,21 | -0,09% | 10.969,00 |
| 13.12.2022 | 20,46 | 21,58 | 20,20 | 21,23 | 3,11% | 13.289,00 |
| 12.12.2022 | 20,70 | 20,88 | 20,24 | 20,59 | -1,25% | 9.038,00 |
| 09.12.2022 | 20,81 | 21,05 | 20,81 | 20,85 | 0,48% | 978,00 |
| 08.12.2022 | 20,36 | 20,84 | 20,36 | 20,75 | 2,88% | 2.723,00 |
| 07.12.2022 | 20,43 | 20,55 | 20,17 | 20,17 | -2,23% | 1.153,00 |
| 06.12.2022 | 20,56 | 20,63 | 20,40 | 20,63 | -0,05% | 2.546,00 |
| 05.12.2022 | 20,96 | 21,02 | 20,64 | 20,64 | -0,58% | 2.117,00 |
| 02.12.2022 | 20,51 | 21,11 | 20,51 | 20,76 | 0,48% | 5.513,00 |
| 01.12.2022 | 20,78 | 21,10 | 20,58 | 20,66 | 0,10% | 27.511,00 |
| 30.11.2022 | 21,20 | 21,20 | 20,51 | 20,64 | -3,10% | 13.664,00 |
| 29.11.2022 | 21,35 | 21,45 | 21,17 | 21,30 | -0,65% | 7.496,00 |
| 28.11.2022 | 21,26 | 21,47 | 20,96 | 21,44 | 0,19% | 2.170,00 |
| 25.11.2022 | 21,65 | 21,65 | 21,14 | 21,40 | -0,93% | 649,00 |
| 24.11.2022 | 21,10 | 22,00 | 21,10 | 21,60 | 3,20% | 4.335,00 |
| 23.11.2022 | 20,97 | 21,04 | 20,79 | 20,93 | -0,38% | 3.828,00 |
| 22.11.2022 | 21,08 | 21,52 | 21,01 | 21,01 | -1,55% | 3.661,00 |
| 21.11.2022 | 21,52 | 21,66 | 21,34 | 21,34 | -1,89% | 6.082,00 |
| 18.11.2022 | 21,51 | 21,80 | 21,51 | 21,75 | 1,07% | 2.717,00 |
| 17.11.2022 | 22,03 | 22,03 | 21,44 | 21,52 | -1,42% | 2.104,00 |
| 16.11.2022 | 22,32 | 22,32 | 21,83 | 21,83 | -2,46% | 4.144,00 |
| 15.11.2022 | 22,61 | 22,81 | 22,23 | 22,38 | -1,02% | 5.696,00 |
| 14.11.2022 | 22,42 | 22,81 | 21,96 | 22,61 | 0,00% | 3.543,00 |
| 11.11.2022 | 21,75 | 22,65 | 21,67 | 22,61 | 3,95% | 10.826,00 |
| 10.11.2022 | 20,79 | 21,80 | 20,20 | 21,75 | 4,82% | 11.455,00 |
| 09.11.2022 | 20,87 | 20,98 | 20,21 | 20,75 | 0,34% | 5.874,00 |
| 08.11.2022 | 20,58 | 20,79 | 19,83 | 20,68 | 1,42% | 5.094,00 |
| 07.11.2022 | 20,58 | 20,62 | 20,17 | 20,39 | -0,97% | 7.750,00 |
| 04.11.2022 | 19,79 | 20,59 | 19,79 | 20,59 | 5,10% | 7.474,00 |