20,060€
-1,18%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 20,15 | 20,20 | 19,90 | 19,90 | -1,24% | 14.086,00 |
| 23.04.2026 | 20,40 | 20,45 | 20,10 | 20,15 | -1,95% | 8.515,00 |
| 22.04.2026 | 20,70 | 20,85 | 20,50 | 20,55 | -0,96% | 1.443,00 |
| 21.04.2026 | 20,60 | 21,00 | 20,60 | 20,75 | -0,48% | 8.267,00 |
| 20.04.2026 | 20,65 | 20,90 | 20,60 | 20,85 | 0,48% | 5.682,00 |
| 17.04.2026 | 20,45 | 21,00 | 20,45 | 20,75 | 0,97% | 10.544,00 |
| 16.04.2026 | 20,70 | 20,80 | 20,55 | 20,55 | 0,00% | 4.273,00 |
| 15.04.2026 | 20,20 | 20,75 | 20,20 | 20,55 | 1,23% | 3.871,00 |
| 14.04.2026 | 20,35 | 20,65 | 20,20 | 20,30 | 0,25% | 10.146,00 |
| 13.04.2026 | 20,10 | 20,35 | 20,05 | 20,25 | -0,49% | 4.008,00 |
| 10.04.2026 | 20,15 | 20,40 | 20,15 | 20,35 | 0,00% | 13.295,00 |
| 09.04.2026 | 20,30 | 20,40 | 20,05 | 20,35 | 0,49% | 17.540,00 |
| 08.04.2026 | 20,00 | 20,50 | 20,00 | 20,25 | 3,11% | 14.932,00 |
| 07.04.2026 | 19,76 | 19,78 | 19,36 | 19,64 | 1,13% | 6.168,00 |
| 02.04.2026 | 19,26 | 19,62 | 19,26 | 19,42 | -1,52% | 8.525,00 |
| 01.04.2026 | 19,28 | 19,74 | 19,02 | 19,72 | 2,60% | 27.617,00 |
| 31.03.2026 | 19,00 | 19,22 | 18,88 | 19,22 | 0,73% | 21.148,00 |
| 30.03.2026 | 18,74 | 19,08 | 18,66 | 19,08 | 1,49% | 5.735,00 |
| 27.03.2026 | 18,70 | 18,94 | 18,40 | 18,80 | -0,63% | 32.184,00 |
| 26.03.2026 | 19,08 | 19,18 | 18,60 | 18,92 | -2,47% | 19.204,00 |
| 25.03.2026 | 18,90 | 19,40 | 18,90 | 19,40 | 2,32% | 26.207,00 |
| 24.03.2026 | 18,52 | 18,96 | 18,50 | 18,96 | -0,21% | 26.353,00 |
| 23.03.2026 | 19,08 | 19,44 | 18,40 | 19,00 | -1,25% | 56.343,00 |
| 20.03.2026 | 19,48 | 19,70 | 19,06 | 19,24 | -0,31% | 48.099,00 |
| 19.03.2026 | 20,75 | 20,85 | 19,20 | 19,30 | -6,99% | 79.586,00 |
| 18.03.2026 | 20,95 | 21,15 | 20,75 | 20,75 | -1,19% | 13.083,00 |
| 17.03.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,72% | 4.358,00 |
| 16.03.2026 | 20,50 | 20,90 | 20,40 | 20,85 | 1,96% | 38.909,00 |
| 13.03.2026 | 20,50 | 20,65 | 20,35 | 20,45 | 0,00% | 18.286,00 |
| 12.03.2026 | 20,75 | 20,80 | 20,45 | 20,45 | -2,15% | 20.368,00 |
| 11.03.2026 | 21,45 | 21,45 | 20,70 | 20,90 | -2,56% | 17.053,00 |
| 10.03.2026 | 21,30 | 21,55 | 21,15 | 21,45 | 1,66% | 19.085,00 |
| 09.03.2026 | 21,05 | 21,35 | 20,75 | 21,10 | -1,17% | 46.813,00 |
| 06.03.2026 | 21,60 | 21,60 | 21,15 | 21,35 | -0,47% | 21.973,00 |
| 05.03.2026 | 22,00 | 22,40 | 21,45 | 21,45 | -3,81% | 40.989,00 |
| 04.03.2026 | 22,40 | 22,40 | 22,10 | 22,30 | -0,22% | 14.986,00 |
| 03.03.2026 | 23,10 | 23,10 | 22,25 | 22,35 | -3,66% | 23.452,00 |
| 02.03.2026 | 23,45 | 23,70 | 23,05 | 23,20 | -2,73% | 11.682,00 |
| 27.02.2026 | 23,65 | 23,95 | 23,40 | 23,85 | 0,63% | 13.541,00 |
| 26.02.2026 | 23,75 | 23,80 | 23,40 | 23,70 | 0,21% | 10.400,00 |
| 25.02.2026 | 23,60 | 23,65 | 23,20 | 23,65 | 1,50% | 5.959,00 |
| 24.02.2026 | 23,15 | 23,70 | 23,05 | 23,30 | 1,08% | 14.223,00 |
| 23.02.2026 | 22,95 | 23,50 | 22,95 | 23,05 | -0,43% | 15.233,00 |
| 20.02.2026 | 23,35 | 23,50 | 23,15 | 23,15 | -0,86% | 33.291,00 |
| 19.02.2026 | 23,25 | 23,40 | 23,00 | 23,35 | 1,08% | 5.256,00 |
| 18.02.2026 | 23,35 | 23,45 | 22,95 | 23,10 | -0,65% | 13.770,00 |
| 17.02.2026 | 22,35 | 23,45 | 22,10 | 23,25 | 4,73% | 25.570,00 |
| 16.02.2026 | 21,80 | 22,45 | 21,75 | 22,20 | 1,83% | 5.529,00 |
| 13.02.2026 | 22,25 | 22,50 | 21,80 | 21,80 | -3,11% | 5.141,00 |
| 12.02.2026 | 22,25 | 22,55 | 22,05 | 22,50 | 0,00% | 8.909,00 |
| 11.02.2026 | 21,45 | 22,55 | 21,45 | 22,50 | 3,93% | 22.932,00 |
| 10.02.2026 | 21,35 | 21,70 | 21,30 | 21,65 | 1,17% | 8.106,00 |
| 09.02.2026 | 21,60 | 21,60 | 20,85 | 21,40 | 0,00% | 10.072,00 |
| 06.02.2026 | 21,20 | 21,50 | 21,05 | 21,40 | 0,71% | 7.435,00 |
| 05.02.2026 | 21,65 | 21,65 | 20,90 | 21,25 | -1,16% | 10.102,00 |
| 04.02.2026 | 21,00 | 21,55 | 21,00 | 21,50 | 2,38% | 6.061,00 |
| 03.02.2026 | 21,15 | 21,25 | 20,75 | 21,00 | -1,18% | 3.357,00 |
| 02.02.2026 | 21,00 | 21,25 | 20,75 | 21,25 | 1,67% | 10.125,00 |
| 30.01.2026 | 21,15 | 21,15 | 20,75 | 20,90 | -1,18% | 10.378,00 |
| 29.01.2026 | 20,85 | 21,30 | 20,85 | 21,15 | 1,20% | 10.075,00 |
| 28.01.2026 | 20,50 | 21,00 | 20,45 | 20,90 | 0,72% | 4.132,00 |
| 27.01.2026 | 21,05 | 21,05 | 20,55 | 20,75 | -0,24% | 5.849,00 |
| 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 |