22,500€
0,22%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,65 | 22,65 | 22,35 | 22,50 | 0,22% | - |
| 24.04.2025 | 22,05 | 22,70 | 22,05 | 22,45 | 1,58% | 202.620,00 |
| 23.04.2025 | 22,50 | 22,50 | 22,00 | 22,10 | -1,56% | 317.415,00 |
| 22.04.2025 | 22,30 | 22,80 | 22,30 | 22,45 | 0,45% | 254.488,00 |
| 17.04.2025 | 22,30 | 22,35 | 21,95 | 22,35 | 0,45% | 366.980,00 |
| 16.04.2025 | 22,05 | 22,35 | 21,85 | 22,25 | 0,91% | 517.767,00 |
| 15.04.2025 | 21,40 | 22,05 | 21,35 | 22,05 | 4,01% | 324.420,00 |
| 14.04.2025 | 20,95 | 21,35 | 20,75 | 21,20 | 2,17% | 288.502,00 |
| 11.04.2025 | 20,05 | 20,90 | 19,84 | 20,75 | 4,80% | 245.878,00 |
| 10.04.2025 | 19,80 | 20,15 | 19,52 | 19,80 | 2,27% | 527.910,00 |
| 09.04.2025 | 19,60 | 19,82 | 18,94 | 19,36 | -3,92% | 519.153,00 |
| 08.04.2025 | 20,20 | 20,25 | 19,66 | 20,15 | 0,50% | 391.659,00 |
| 07.04.2025 | 19,80 | 21,10 | 19,20 | 20,05 | -1,96% | 519.206,00 |
| 04.04.2025 | 21,00 | 21,20 | 20,35 | 20,45 | -2,15% | 625.400,00 |
| 03.04.2025 | 19,78 | 21,00 | 19,78 | 20,90 | 5,34% | 552.289,00 |
| 02.04.2025 | 20,25 | 20,35 | 19,84 | 19,84 | -2,27% | 147.929,00 |
| 01.04.2025 | 20,15 | 20,35 | 20,05 | 20,30 | 1,00% | 202.227,00 |
| 31.03.2025 | 20,15 | 20,25 | 19,86 | 20,10 | -0,50% | 146.561,00 |
| 28.03.2025 | 20,00 | 20,35 | 20,00 | 20,20 | 1,61% | 162.382,00 |
| 27.03.2025 | 19,84 | 20,15 | 19,80 | 19,88 | 0,10% | 113.907,00 |
| 26.03.2025 | 19,78 | 20,05 | 19,56 | 19,86 | 0,61% | 639.580,00 |
| 25.03.2025 | 19,98 | 20,05 | 19,66 | 19,74 | -0,80% | 354.179,00 |
| 24.03.2025 | 20,80 | 20,85 | 19,86 | 19,90 | -3,63% | 381.694,00 |
| 21.03.2025 | 20,65 | 20,80 | 20,40 | 20,65 | 0,00% | 285.500,00 |
| 20.03.2025 | 20,65 | 20,75 | 20,40 | 20,65 | 0,49% | 157.156,00 |
| 19.03.2025 | 21,00 | 21,00 | 20,30 | 20,55 | -1,44% | 520.660,00 |
| 18.03.2025 | 21,25 | 21,35 | 20,75 | 20,85 | -1,65% | 327.694,00 |
| 17.03.2025 | 21,05 | 21,30 | 20,65 | 21,20 | -0,24% | 173.859,00 |
| 14.03.2025 | 20,85 | 21,35 | 20,75 | 21,25 | 1,43% | 263.101,00 |
| 13.03.2025 | 21,00 | 21,10 | 20,75 | 20,95 | -0,24% | 152.929,00 |
| 12.03.2025 | 20,80 | 21,40 | 20,75 | 21,00 | 0,96% | 215.757,00 |
| 11.03.2025 | 20,90 | 21,35 | 20,35 | 20,80 | -0,72% | 516.676,00 |
| 10.03.2025 | 21,20 | 21,50 | 20,85 | 20,95 | -0,24% | 349.316,00 |
| 07.03.2025 | 21,30 | 21,30 | 20,80 | 21,00 | -0,94% | 343.887,00 |
| 06.03.2025 | 21,70 | 21,75 | 20,80 | 21,20 | -4,29% | 969.865,00 |
| 05.03.2025 | 22,65 | 23,15 | 21,85 | 22,15 | -4,94% | 1.031.657,00 |
| 04.03.2025 | 23,30 | 23,60 | 23,20 | 23,30 | -0,64% | 179.192,00 |
| 03.03.2025 | 24,45 | 24,45 | 23,25 | 23,45 | -3,89% | 275.146,00 |
| 28.02.2025 | 24,35 | 24,55 | 24,15 | 24,40 | -0,61% | 154.639,00 |
| 27.02.2025 | 24,35 | 24,55 | 23,90 | 24,55 | 1,24% | 257.846,00 |
| 26.02.2025 | 24,00 | 24,35 | 23,90 | 24,25 | 1,25% | 132.164,00 |
| 25.02.2025 | 23,90 | 24,15 | 23,80 | 23,95 | 0,21% | 153.604,00 |
| 24.02.2025 | 23,45 | 24,20 | 23,40 | 23,90 | 3,69% | 126.372,00 |
| 21.02.2025 | 23,15 | 23,25 | 22,95 | 23,05 | 0,00% | 79.543,00 |
| 20.02.2025 | 23,30 | 23,45 | 23,00 | 23,05 | 0,00% | 147.460,00 |
| 19.02.2025 | 23,60 | 23,60 | 23,00 | 23,05 | -2,12% | 120.083,00 |
| 18.02.2025 | 23,60 | 23,70 | 23,25 | 23,55 | -0,42% | 176.699,00 |
| 17.02.2025 | 23,65 | 23,65 | 23,25 | 23,65 | -0,21% | 137.781,00 |
| 14.02.2025 | 23,90 | 23,90 | 23,40 | 23,70 | -0,84% | 213.330,00 |
| 13.02.2025 | 23,60 | 23,90 | 23,35 | 23,90 | 2,14% | 151.992,00 |
| 12.02.2025 | 24,35 | 24,65 | 23,40 | 23,40 | -3,70% | 152.808,00 |
| 11.02.2025 | 24,40 | 24,65 | 24,10 | 24,30 | -0,82% | 47.560,00 |
| 10.02.2025 | 24,45 | 24,80 | 24,40 | 24,50 | 0,41% | 77.321,00 |
| 07.02.2025 | 24,65 | 25,00 | 24,20 | 24,40 | -1,01% | 191.061,00 |
| 06.02.2025 | 24,40 | 24,75 | 24,25 | 24,65 | 1,23% | 167.246,00 |
| 05.02.2025 | 23,55 | 24,40 | 23,55 | 24,35 | 3,40% | 127.131,00 |
| 04.02.2025 | 23,70 | 23,90 | 23,40 | 23,55 | -1,67% | 62.934,00 |
| 03.02.2025 | 23,90 | 24,05 | 23,55 | 23,95 | -0,83% | 171.271,00 |
| 31.01.2025 | 23,90 | 24,25 | 23,60 | 24,15 | 1,05% | 218.009,00 |
| 30.01.2025 | 23,30 | 23,90 | 23,30 | 23,90 | 2,58% | 268.892,00 |
| 29.01.2025 | 23,35 | 23,40 | 23,05 | 23,30 | 0,00% | 124.998,00 |
| 28.01.2025 | 23,10 | 23,55 | 22,90 | 23,30 | 1,08% | 85.723,00 |
| 27.01.2025 | 22,45 | 23,25 | 22,35 | 23,05 | 2,22% | 124.631,00 |
| 24.01.2025 | 23,00 | 23,15 | 22,45 | 22,55 | -1,96% | 99.108,00 |
| 23.01.2025 | 22,55 | 23,00 | 22,55 | 23,00 | 1,55% | 48.727,00 |
| 22.01.2025 | 23,10 | 23,15 | 22,65 | 22,65 | -1,52% | 85.562,00 |
| 21.01.2025 | 22,90 | 23,05 | 22,75 | 23,00 | -0,22% | 88.051,00 |
| 20.01.2025 | 23,10 | 23,10 | 22,80 | 23,05 | 0,00% | 91.027,00 |
| 17.01.2025 | 22,95 | 23,20 | 22,85 | 23,05 | 1,10% | 132.008,00 |
| 16.01.2025 | 22,80 | 22,95 | 22,35 | 22,80 | -0,65% | 166.745,00 |
| 15.01.2025 | 22,00 | 23,05 | 21,95 | 22,95 | 5,03% | 291.862,00 |
| 14.01.2025 | 21,70 | 22,05 | 21,70 | 21,85 | 0,69% | 135.273,00 |
| 13.01.2025 | 21,90 | 22,05 | 21,60 | 21,70 | -1,59% | 147.426,00 |
| 10.01.2025 | 22,25 | 22,30 | 21,85 | 22,05 | -0,90% | 215.242,00 |
| 09.01.2025 | 22,35 | 22,60 | 22,25 | 22,25 | -1,11% | 49.865,00 |
| 08.01.2025 | 22,70 | 22,75 | 22,15 | 22,50 | -0,88% | 360.438,00 |
| 07.01.2025 | 22,85 | 23,10 | 22,65 | 22,70 | 0,00% | 219.477,00 |
| 06.01.2025 | 22,90 | 22,90 | 22,60 | 22,70 | -0,66% | 197.954,00 |
| 03.01.2025 | 23,25 | 23,45 | 22,85 | 22,85 | -2,14% | 164.281,00 |
| 02.01.2025 | 23,10 | 23,45 | 23,00 | 23,35 | 1,30% | 136.013,00 |
| 30.12.2024 | 23,20 | 23,35 | 23,05 | 23,05 | -1,07% | 95.898,00 |
| 27.12.2024 | 23,10 | 23,40 | 22,95 | 23,30 | 0,43% | 119.928,00 |
| 23.12.2024 | 23,20 | 23,25 | 22,90 | 23,20 | 0,00% | 790.079,00 |
| 20.12.2024 | 22,80 | 23,40 | 22,80 | 23,20 | 1,09% | 452.310,00 |
| 19.12.2024 | 22,80 | 23,25 | 22,80 | 22,95 | -2,34% | 277.894,00 |
| 18.12.2024 | 23,30 | 23,60 | 23,25 | 23,50 | 0,21% | 342.765,00 |
| 17.12.2024 | 23,40 | 23,65 | 23,20 | 23,45 | -0,21% | 462.214,00 |
| 16.12.2024 | 24,50 | 24,60 | 23,45 | 23,50 | -3,69% | 862.538,00 |
| 13.12.2024 | 25,00 | 25,20 | 24,25 | 24,40 | -2,98% | 213.647,00 |
| 12.12.2024 | 25,05 | 25,15 | 24,90 | 25,15 | 0,20% | 71.137,00 |
| 11.12.2024 | 24,65 | 25,15 | 24,55 | 25,10 | 2,24% | 198.139,00 |
| 10.12.2024 | 24,10 | 24,65 | 24,05 | 24,55 | 1,66% | 181.354,00 |
| 09.12.2024 | 25,25 | 25,25 | 24,15 | 24,15 | -4,36% | 246.080,00 |
| 06.12.2024 | 24,75 | 25,25 | 24,75 | 25,25 | 2,02% | 146.153,00 |
| 05.12.2024 | 25,15 | 25,15 | 24,75 | 24,75 | -1,20% | 163.405,00 |
| 04.12.2024 | 24,60 | 25,10 | 24,60 | 25,05 | 1,42% | 90.444,00 |
| 03.12.2024 | 24,95 | 25,10 | 24,60 | 24,70 | -1,59% | 163.056,00 |
| 02.12.2024 | 24,80 | 25,15 | 24,65 | 25,10 | 1,41% | 174.147,00 |
| 29.11.2024 | 24,65 | 24,85 | 24,60 | 24,75 | 0,20% | 139.503,00 |
| 28.11.2024 | 24,65 | 24,80 | 24,30 | 24,70 | -0,20% | 98.853,00 |