DEUTSCHE WOHNEN SE INH
[WKN: A0HN5C | ISIN: DE000A0HN5C6]
Aktienkurse
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