19,220€
0,10%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.05.2023 | 20,06 | 20,18 | 19,24 | 19,77 | -1,45% | 5.442,00 |
| 03.05.2023 | 20,14 | 20,20 | 19,92 | 20,06 | -0,89% | 3.437,00 |
| 02.05.2023 | 20,58 | 20,68 | 20,04 | 20,24 | -1,27% | 8.134,00 |
| 28.04.2023 | 20,44 | 20,50 | 20,10 | 20,50 | 0,20% | 1.016,00 |
| 27.04.2023 | 20,32 | 20,46 | 19,78 | 20,46 | 0,99% | 7.037,00 |
| 26.04.2023 | 20,04 | 20,48 | 19,95 | 20,26 | 1,10% | 9.411,00 |
| 25.04.2023 | 20,24 | 20,24 | 19,72 | 20,04 | 0,00% | 3.241,00 |
| 24.04.2023 | 20,64 | 20,64 | 20,04 | 20,04 | -2,15% | 897,00 |
| 21.04.2023 | 20,34 | 20,48 | 20,20 | 20,48 | 0,79% | 1.264,00 |
| 20.04.2023 | 20,72 | 20,90 | 20,16 | 20,32 | -2,87% | 3.385,00 |
| 19.04.2023 | 20,72 | 20,92 | 20,62 | 20,92 | 0,00% | 1.952,00 |
| 18.04.2023 | 20,80 | 21,32 | 20,60 | 20,92 | 1,06% | 11.563,00 |
| 17.04.2023 | 20,80 | 21,00 | 20,56 | 20,70 | -0,29% | 15.105,00 |
| 14.04.2023 | 19,76 | 20,78 | 19,76 | 20,76 | 5,54% | 8.614,00 |
| 13.04.2023 | 19,50 | 19,67 | 19,19 | 19,67 | -0,05% | 1.932,00 |
| 12.04.2023 | 18,87 | 19,82 | 18,87 | 19,68 | 3,85% | 7.694,00 |
| 11.04.2023 | 18,81 | 19,30 | 18,59 | 18,95 | 1,12% | 5.308,00 |
| 06.04.2023 | 17,54 | 18,74 | 17,54 | 18,74 | 5,46% | 2.971,00 |
| 05.04.2023 | 17,79 | 17,97 | 17,70 | 17,77 | -0,50% | 2.265,00 |
| 04.04.2023 | 17,88 | 18,06 | 17,76 | 17,86 | -1,16% | 5.585,00 |
| 03.04.2023 | 18,00 | 18,30 | 17,86 | 18,07 | -1,20% | 4.979,00 |
| 31.03.2023 | 18,06 | 18,29 | 17,54 | 18,29 | 0,66% | 6.872,00 |
| 30.03.2023 | 17,46 | 18,17 | 17,46 | 18,17 | 4,67% | 5.148,00 |
| 29.03.2023 | 16,90 | 17,46 | 16,62 | 17,36 | 3,98% | 17.412,00 |
| 28.03.2023 | 17,25 | 17,25 | 16,63 | 16,70 | -5,30% | 12.589,00 |
| 27.03.2023 | 17,80 | 17,80 | 17,33 | 17,63 | -0,37% | 3.529,00 |
| 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 |