23,440€
-1,10%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 23,60 | 23,92 | 23,40 | 23,42 | -1,18% | 15.865,00 |
| 20.09.2023 | 22,86 | 23,86 | 22,86 | 23,70 | 3,67% | 39.681,00 |
| 19.09.2023 | 21,86 | 23,14 | 21,86 | 22,86 | 5,74% | 24.499,00 |
| 18.09.2023 | 21,62 | 21,88 | 21,54 | 21,62 | -0,92% | 2.077,00 |
| 15.09.2023 | 21,82 | 21,98 | 21,52 | 21,82 | 0,93% | 6.048,00 |
| 14.09.2023 | 21,48 | 21,88 | 21,46 | 21,62 | 0,65% | 3.070,00 |
| 13.09.2023 | 21,02 | 21,66 | 21,02 | 21,48 | 1,03% | 4.745,00 |
| 12.09.2023 | 21,32 | 21,50 | 21,08 | 21,26 | -1,21% | 2.183,00 |
| 11.09.2023 | 21,14 | 21,52 | 20,90 | 21,52 | 2,28% | 3.648,00 |
| 08.09.2023 | 21,14 | 21,36 | 20,80 | 21,04 | -0,66% | 1.719,00 |
| 07.09.2023 | 21,40 | 21,40 | 21,12 | 21,18 | -2,40% | 2.731,00 |
| 06.09.2023 | 21,44 | 21,72 | 21,40 | 21,70 | 0,74% | 2.486,00 |
| 05.09.2023 | 21,10 | 21,54 | 21,10 | 21,54 | 1,03% | 3.569,00 |
| 04.09.2023 | 21,24 | 21,46 | 21,00 | 21,32 | 1,04% | 5.295,00 |
| 01.09.2023 | 21,30 | 21,34 | 21,06 | 21,10 | 0,09% | 5.143,00 |
| 31.08.2023 | 20,82 | 21,42 | 20,80 | 21,08 | 2,13% | 9.570,00 |
| 30.08.2023 | 20,62 | 20,84 | 20,62 | 20,64 | -0,77% | 1.180,00 |
| 29.08.2023 | 20,38 | 20,96 | 20,38 | 20,80 | 2,06% | 3.291,00 |
| 28.08.2023 | 20,64 | 20,64 | 20,34 | 20,38 | 0,69% | 3.964,00 |
| 25.08.2023 | 20,46 | 20,60 | 20,24 | 20,24 | -1,36% | 6.245,00 |
| 24.08.2023 | 20,76 | 20,76 | 20,48 | 20,52 | 0,59% | 3.841,00 |
| 23.08.2023 | 20,14 | 20,48 | 20,14 | 20,40 | 2,00% | 3.713,00 |
| 22.08.2023 | 19,73 | 20,28 | 19,73 | 20,00 | 0,35% | 6.614,00 |
| 21.08.2023 | 20,20 | 20,34 | 19,87 | 19,93 | -2,02% | 3.816,00 |
| 18.08.2023 | 20,30 | 20,52 | 20,06 | 20,34 | -0,68% | 2.928,00 |
| 17.08.2023 | 20,76 | 20,78 | 20,36 | 20,48 | -0,68% | 5.053,00 |
| 16.08.2023 | 20,46 | 20,70 | 20,44 | 20,62 | -0,96% | 3.093,00 |
| 15.08.2023 | 21,38 | 21,38 | 20,46 | 20,82 | -1,70% | 9.093,00 |
| 14.08.2023 | 21,62 | 21,62 | 21,14 | 21,18 | -2,67% | 6.327,00 |
| 11.08.2023 | 22,16 | 22,16 | 21,62 | 21,76 | -1,98% | 4.701,00 |
| 10.08.2023 | 21,70 | 22,62 | 21,70 | 22,20 | 1,83% | 8.395,00 |
| 09.08.2023 | 21,46 | 21,80 | 21,46 | 21,80 | 0,46% | 2.883,00 |
| 08.08.2023 | 21,78 | 21,78 | 21,38 | 21,70 | 0,00% | 1.778,00 |
| 07.08.2023 | 22,16 | 22,28 | 21,70 | 21,70 | -2,34% | 1.546,00 |
| 04.08.2023 | 22,60 | 22,60 | 22,00 | 22,22 | 0,36% | 2.316,00 |
| 03.08.2023 | 22,56 | 22,56 | 22,12 | 22,14 | -1,86% | 5.526,00 |
| 02.08.2023 | 22,10 | 22,56 | 21,96 | 22,56 | 0,62% | 1.800,00 |
| 01.08.2023 | 22,70 | 22,70 | 22,30 | 22,42 | -2,10% | 3.236,00 |
| 31.07.2023 | 21,86 | 22,96 | 21,86 | 22,90 | 3,90% | 13.029,00 |
| 28.07.2023 | 22,10 | 22,10 | 21,76 | 22,04 | -0,81% | 3.075,00 |
| 27.07.2023 | 22,48 | 22,68 | 22,16 | 22,22 | -0,27% | 8.361,00 |
| 26.07.2023 | 22,10 | 22,48 | 21,90 | 22,28 | 0,72% | 2.649,00 |
| 25.07.2023 | 22,42 | 22,44 | 22,12 | 22,12 | -1,25% | 6.450,00 |
| 24.07.2023 | 22,34 | 22,74 | 22,34 | 22,40 | -0,09% | 4.170,00 |
| 21.07.2023 | 22,46 | 22,60 | 22,24 | 22,42 | 0,63% | 9.321,00 |
| 20.07.2023 | 22,68 | 22,74 | 22,28 | 22,28 | -1,50% | 6.538,00 |
| 19.07.2023 | 21,66 | 23,00 | 21,66 | 22,62 | 4,14% | 16.143,00 |
| 18.07.2023 | 20,94 | 21,80 | 20,94 | 21,72 | 3,72% | 7.646,00 |
| 17.07.2023 | 21,20 | 21,24 | 20,74 | 20,94 | -1,13% | 1.272,00 |
| 14.07.2023 | 21,20 | 21,30 | 21,00 | 21,18 | -1,03% | 2.699,00 |
| 13.07.2023 | 21,32 | 21,40 | 21,14 | 21,40 | 1,04% | 4.040,00 |
| 12.07.2023 | 20,58 | 21,38 | 20,58 | 21,18 | 3,02% | 9.900,00 |
| 11.07.2023 | 20,24 | 20,58 | 20,20 | 20,56 | 0,19% | 2.041,00 |
| 10.07.2023 | 21,18 | 21,18 | 20,34 | 20,52 | -2,84% | 3.364,00 |
| 07.07.2023 | 21,56 | 21,56 | 20,98 | 21,12 | -0,94% | 4.565,00 |
| 06.07.2023 | 22,28 | 22,46 | 21,32 | 21,32 | -4,48% | 5.766,00 |
| 05.07.2023 | 22,30 | 22,74 | 21,92 | 22,32 | -0,62% | 9.126,00 |
| 04.07.2023 | 21,96 | 22,62 | 21,96 | 22,46 | 2,93% | 4.448,00 |
| 03.07.2023 | 21,30 | 21,82 | 21,02 | 21,82 | 2,83% | 3.348,00 |
| 30.06.2023 | 20,76 | 21,26 | 20,72 | 21,22 | 3,61% | 3.468,00 |
| 29.06.2023 | 20,50 | 20,58 | 20,42 | 20,48 | 0,10% | 650,00 |
| 28.06.2023 | 20,28 | 20,56 | 19,90 | 20,46 | -0,10% | 1.699,00 |
| 27.06.2023 | 20,46 | 20,80 | 20,28 | 20,48 | -0,68% | 3.663,00 |
| 26.06.2023 | 20,92 | 20,92 | 20,40 | 20,62 | -1,15% | 1.205,00 |
| 23.06.2023 | 21,04 | 21,38 | 20,86 | 20,86 | -1,14% | 4.103,00 |
| 22.06.2023 | 21,34 | 21,66 | 21,10 | 21,10 | -0,47% | 2.960,00 |
| 21.06.2023 | 21,34 | 21,52 | 21,10 | 21,20 | -0,38% | 2.486,00 |
| 20.06.2023 | 21,14 | 21,70 | 21,02 | 21,28 | -0,28% | 3.170,00 |
| 19.06.2023 | 21,70 | 21,70 | 21,14 | 21,34 | -1,02% | 3.642,00 |
| 16.06.2023 | 21,56 | 21,70 | 21,48 | 21,56 | -0,19% | 3.645,00 |
| 15.06.2023 | 22,04 | 22,04 | 21,40 | 21,60 | -1,64% | 2.459,00 |
| 14.06.2023 | 21,80 | 22,50 | 21,80 | 21,96 | 1,67% | 14.474,00 |
| 13.06.2023 | 21,66 | 21,80 | 21,38 | 21,60 | -0,28% | 5.694,00 |
| 12.06.2023 | 21,38 | 21,66 | 21,24 | 21,66 | 1,21% | 6.188,00 |
| 09.06.2023 | 20,66 | 21,40 | 20,66 | 21,40 | 3,48% | 6.759,00 |
| 08.06.2023 | 20,76 | 21,04 | 20,68 | 20,68 | -0,77% | 1.339,00 |
| 07.06.2023 | 20,50 | 21,00 | 20,38 | 20,84 | 1,66% | 5.133,00 |
| 06.06.2023 | 19,67 | 20,50 | 19,67 | 20,50 | 4,22% | 3.466,00 |
| 05.06.2023 | 19,81 | 20,04 | 19,67 | 19,67 | -0,71% | 14.620,00 |
| 02.06.2023 | 18,79 | 20,00 | 18,79 | 19,81 | 5,60% | 6.787,00 |
| 01.06.2023 | 18,73 | 18,76 | 18,28 | 18,76 | 1,24% | 6.728,00 |
| 31.05.2023 | 19,00 | 19,00 | 18,25 | 18,53 | -1,75% | 5.414,00 |
| 30.05.2023 | 18,59 | 18,86 | 18,59 | 18,86 | 1,40% | 2.472,00 |
| 29.05.2023 | 19,42 | 19,62 | 18,60 | 18,60 | -3,88% | 3.922,00 |
| 26.05.2023 | 19,33 | 19,35 | 18,96 | 19,35 | 0,78% | 2.354,00 |
| 25.05.2023 | 19,26 | 19,46 | 19,00 | 19,20 | -1,34% | 2.952,00 |
| 24.05.2023 | 19,92 | 19,92 | 19,42 | 19,46 | -2,46% | 3.676,00 |
| 23.05.2023 | 19,46 | 20,16 | 19,07 | 19,95 | 1,48% | 7.076,00 |
| 22.05.2023 | 19,96 | 20,32 | 19,16 | 19,66 | -1,80% | 6.592,00 |
| 19.05.2023 | 19,84 | 20,10 | 19,78 | 20,02 | 1,99% | 3.021,00 |
| 18.05.2023 | 19,38 | 19,69 | 19,38 | 19,63 | -0,05% | 1.412,00 |
| 17.05.2023 | 19,48 | 19,64 | 19,25 | 19,64 | 0,67% | 4.075,00 |
| 16.05.2023 | 19,42 | 19,72 | 19,40 | 19,51 | -0,46% | 1.933,00 |
| 15.05.2023 | 19,01 | 19,60 | 19,01 | 19,60 | 3,00% | 2.899,00 |
| 12.05.2023 | 19,20 | 19,20 | 18,82 | 19,03 | -0,68% | 2.894,00 |
| 11.05.2023 | 19,32 | 19,50 | 19,16 | 19,16 | -1,19% | 1.177,00 |
| 10.05.2023 | 18,90 | 19,39 | 18,80 | 19,39 | 2,00% | 2.024,00 |
| 09.05.2023 | 19,21 | 19,22 | 19,01 | 19,01 | -2,26% | 2.074,00 |
| 08.05.2023 | 19,78 | 19,93 | 19,31 | 19,45 | -1,62% | 3.549,00 |
| 05.05.2023 | 19,77 | 20,12 | 19,77 | 19,77 | 0,00% | 1.477,00 |