21,300€
1,67%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 21,10 | 21,40 | 21,00 | 21,30 | 1,67% | 164.067,00 |
| 22.09.2025 | 21,05 | 21,25 | 20,95 | 20,95 | -0,71% | 159.010,00 |
| 19.09.2025 | 21,20 | 21,40 | 21,10 | 21,10 | -0,71% | 912.712,00 |
| 18.09.2025 | 21,45 | 21,55 | 21,05 | 21,25 | -0,70% | 158.650,00 |
| 17.09.2025 | 21,25 | 21,50 | 21,25 | 21,40 | 0,71% | 121.959,00 |
| 16.09.2025 | 21,50 | 21,70 | 21,25 | 21,25 | -1,16% | 146.459,00 |
| 15.09.2025 | 21,35 | 21,65 | 21,25 | 21,50 | 0,70% | 285.818,00 |
| 12.09.2025 | 21,45 | 21,80 | 21,35 | 21,35 | -0,23% | 178.027,00 |
| 11.09.2025 | 21,35 | 21,65 | 21,30 | 21,40 | 0,00% | 198.082,00 |
| 10.09.2025 | 21,55 | 21,80 | 21,30 | 21,40 | -0,93% | 167.176,00 |
| 09.09.2025 | 21,75 | 21,90 | 21,35 | 21,60 | -0,92% | 173.474,00 |
| 08.09.2025 | 21,85 | 22,10 | 21,75 | 21,80 | 0,69% | 204.341,00 |
| 05.09.2025 | 21,20 | 21,80 | 21,10 | 21,65 | 2,61% | 347.138,00 |
| 04.09.2025 | 21,30 | 21,45 | 21,10 | 21,10 | -0,47% | 183.364,00 |
| 03.09.2025 | 21,20 | 21,35 | 20,95 | 21,20 | 0,00% | 222.721,00 |
| 02.09.2025 | 22,25 | 22,25 | 21,15 | 21,20 | -4,93% | 299.019,00 |
| 01.09.2025 | 22,25 | 22,55 | 22,10 | 22,30 | -0,22% | 118.800,00 |
| 29.08.2025 | 22,65 | 22,80 | 22,35 | 22,35 | -1,32% | 187.601,00 |
| 28.08.2025 | 23,30 | 23,30 | 22,65 | 22,65 | -2,58% | 153.880,00 |
| 27.08.2025 | 23,15 | 23,45 | 23,10 | 23,25 | 0,22% | 101.686,00 |
| 26.08.2025 | 23,05 | 23,55 | 23,00 | 23,20 | 0,43% | 148.483,00 |
| 25.08.2025 | 23,00 | 23,20 | 22,85 | 23,10 | 0,22% | 91.352,00 |
| 22.08.2025 | 22,70 | 23,10 | 22,55 | 23,05 | 1,54% | 107.853,00 |
| 21.08.2025 | 22,70 | 22,80 | 22,55 | 22,70 | -0,22% | 74.954,00 |
| 20.08.2025 | 22,80 | 22,80 | 22,55 | 22,75 | 0,00% | 96.460,00 |
| 19.08.2025 | 23,00 | 23,00 | 22,75 | 22,75 | -0,87% | 105.607,00 |
| 18.08.2025 | 23,20 | 23,35 | 22,95 | 22,95 | -0,86% | 95.786,00 |
| 15.08.2025 | 23,60 | 23,60 | 23,15 | 23,15 | -1,07% | 66.204,00 |
| 14.08.2025 | 22,90 | 23,75 | 22,90 | 23,40 | 1,74% | 269.808,00 |
| 13.08.2025 | 22,85 | 23,10 | 22,80 | 23,00 | 0,22% | 112.661,00 |
| 12.08.2025 | 23,35 | 23,40 | 22,95 | 22,95 | -1,50% | 265.089,00 |
| 11.08.2025 | 22,95 | 23,35 | 22,95 | 23,30 | 1,30% | 164.285,00 |
| 08.08.2025 | 22,90 | 23,40 | 22,90 | 23,00 | 0,00% | 216.841,00 |
| 07.08.2025 | 22,90 | 23,10 | 22,70 | 23,00 | 0,66% | 476.296,00 |
| 06.08.2025 | 22,45 | 23,45 | 22,25 | 22,85 | 2,47% | 217.365,00 |
| 05.08.2025 | 22,45 | 22,45 | 22,10 | 22,30 | -0,45% | 55.000,00 |
| 04.08.2025 | 22,40 | 22,45 | 22,20 | 22,40 | 0,90% | 180.000,00 |
| 01.08.2025 | 22,15 | 22,30 | 21,75 | 22,20 | -0,45% | 234.312,00 |
| 31.07.2025 | 22,30 | 22,60 | 22,20 | 22,30 | -0,67% | 130.976,00 |
| 30.07.2025 | 22,35 | 22,55 | 22,35 | 22,45 | 0,00% | 100.215,00 |
| 29.07.2025 | 22,50 | 22,55 | 22,25 | 22,45 | 0,22% | 95.548,00 |
| 28.07.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -0,22% | 90.963,00 |
| 25.07.2025 | 22,60 | 22,60 | 22,40 | 22,45 | -0,66% | 125.282,00 |
| 24.07.2025 | 23,00 | 23,00 | 22,45 | 22,60 | -1,31% | 90.379,00 |
| 23.07.2025 | 23,30 | 23,30 | 22,80 | 22,90 | -1,51% | 74.263,00 |
| 22.07.2025 | 23,15 | 23,30 | 22,95 | 23,25 | 0,00% | 47.693,00 |
| 21.07.2025 | 22,75 | 23,35 | 22,75 | 23,25 | 2,65% | 85.953,00 |
| 18.07.2025 | 22,75 | 22,75 | 22,45 | 22,65 | -0,44% | 190.262,00 |
| 17.07.2025 | 22,80 | 23,00 | 22,75 | 22,75 | -0,66% | 57.997,00 |
| 16.07.2025 | 23,05 | 23,10 | 22,75 | 22,90 | -0,65% | 123.402,00 |
| 15.07.2025 | 23,20 | 23,30 | 23,05 | 23,05 | -0,65% | 77.744,00 |
| 14.07.2025 | 23,25 | 23,65 | 23,15 | 23,20 | -1,07% | 100.649,00 |
| 11.07.2025 | 23,30 | 23,45 | 23,20 | 23,45 | 0,00% | 186.624,00 |
| 10.07.2025 | 23,60 | 23,60 | 23,35 | 23,45 | -0,42% | 140.999,00 |
| 09.07.2025 | 23,30 | 23,55 | 23,10 | 23,55 | 1,07% | 161.034,00 |
| 08.07.2025 | 23,60 | 23,60 | 23,20 | 23,30 | -1,06% | 134.014,00 |
| 07.07.2025 | 23,75 | 24,10 | 23,40 | 23,55 | -0,63% | 114.536,00 |
| 04.07.2025 | 23,75 | 23,90 | 23,55 | 23,70 | -0,84% | 155.044,00 |
| 03.07.2025 | 23,95 | 24,05 | 23,60 | 23,90 | 0,21% | 238.819,00 |
| 02.07.2025 | 24,55 | 24,60 | 23,70 | 23,85 | -2,45% | 184.319,00 |
| 01.07.2025 | 24,25 | 24,45 | 24,10 | 24,45 | 1,45% | 133.951,00 |
| 30.06.2025 | 24,15 | 24,70 | 24,05 | 24,10 | 0,00% | 165.441,00 |
| 27.06.2025 | 23,75 | 24,15 | 23,60 | 24,10 | 1,47% | 93.061,00 |
| 26.06.2025 | 23,70 | 23,85 | 23,65 | 23,75 | 0,21% | 38.445,00 |
| 25.06.2025 | 24,00 | 24,30 | 23,65 | 23,70 | -1,46% | 122.733,00 |
| 24.06.2025 | 23,95 | 24,35 | 23,90 | 24,05 | 0,21% | 152.292,00 |
| 23.06.2025 | 23,65 | 24,10 | 23,65 | 24,00 | 0,21% | 94.763,00 |
| 20.06.2025 | 23,80 | 24,25 | 23,80 | 23,95 | 1,27% | 264.057,00 |
| 19.06.2025 | 23,75 | 23,90 | 23,55 | 23,65 | -0,84% | 43.724,00 |
| 18.06.2025 | 23,15 | 23,85 | 23,10 | 23,85 | 2,36% | 243.148,00 |
| 17.06.2025 | 22,60 | 23,30 | 22,60 | 23,30 | 1,53% | 69.382,00 |
| 16.06.2025 | 22,50 | 22,95 | 22,35 | 22,95 | 2,00% | 52.599,00 |
| 13.06.2025 | 22,50 | 22,85 | 22,45 | 22,50 | -0,88% | 82.542,00 |
| 12.06.2025 | 23,35 | 23,35 | 22,70 | 22,70 | -2,78% | 125.615,00 |
| 11.06.2025 | 23,35 | 23,55 | 23,30 | 23,35 | -0,21% | 93.754,00 |
| 10.06.2025 | 23,40 | 23,40 | 23,15 | 23,40 | 0,43% | 42.513,00 |
| 09.06.2025 | 23,35 | 23,50 | 23,15 | 23,30 | 0,43% | 66.348,00 |
| 06.06.2025 | 23,15 | 23,55 | 23,10 | 23,20 | 0,43% | 98.508,00 |
| 05.06.2025 | 23,20 | 23,65 | 23,05 | 23,10 | -0,22% | 129.421,00 |
| 04.06.2025 | 23,20 | 23,45 | 23,10 | 23,15 | -0,43% | 102.974,00 |
| 03.06.2025 | 22,95 | 23,30 | 22,90 | 23,25 | 1,53% | 92.242,00 |
| 02.06.2025 | 22,95 | 22,95 | 22,50 | 22,90 | 0,00% | 101.435,00 |
| 30.05.2025 | 22,95 | 23,30 | 22,80 | 22,90 | -0,22% | 198.882,00 |
| 29.05.2025 | 22,75 | 22,95 | 22,15 | 22,95 | 1,10% | 249.833,00 |
| 28.05.2025 | 22,55 | 22,95 | 22,45 | 22,70 | 0,22% | 212.704,00 |
| 27.05.2025 | 22,70 | 22,85 | 22,55 | 22,65 | 0,00% | 100.884,00 |
| 26.05.2025 | 22,45 | 22,65 | 22,25 | 22,65 | 1,12% | 70.737,00 |
| 23.05.2025 | 22,30 | 22,65 | 22,20 | 22,40 | 0,67% | 135.306,00 |
| 22.05.2025 | 22,20 | 22,30 | 22,00 | 22,25 | -1,11% | 120.495,00 |
| 21.05.2025 | 22,75 | 22,75 | 22,35 | 22,50 | -1,10% | 89.391,00 |
| 20.05.2025 | 22,60 | 22,85 | 22,50 | 22,75 | 1,11% | 110.766,00 |
| 19.05.2025 | 22,30 | 22,60 | 22,05 | 22,50 | 0,45% | 117.581,00 |
| 16.05.2025 | 21,80 | 22,40 | 21,70 | 22,40 | 2,99% | 262.884,00 |
| 15.05.2025 | 21,55 | 21,75 | 21,40 | 21,75 | 1,16% | 164.054,00 |
| 14.05.2025 | 21,90 | 22,00 | 21,45 | 21,50 | -1,15% | 179.422,00 |
| 13.05.2025 | 22,15 | 22,35 | 21,70 | 21,75 | -3,97% | 454.962,00 |
| 12.05.2025 | 23,00 | 23,00 | 22,35 | 22,65 | -2,16% | 292.889,00 |
| 09.05.2025 | 23,05 | 23,20 | 22,75 | 23,15 | 0,22% | 132.446,00 |
| 08.05.2025 | 23,35 | 23,45 | 23,10 | 23,10 | -1,28% | 195.045,00 |
| 07.05.2025 | 23,00 | 23,40 | 22,75 | 23,40 | 2,41% | 167.341,00 |