19,580€
-0,10%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,36 | 19,64 | 19,26 | 19,64 | 0,20% | 97.010,00 |
| 01.04.2026 | 19,40 | 19,76 | 19,40 | 19,60 | 3,27% | 141.416,00 |
| 31.03.2026 | 19,12 | 19,18 | 18,86 | 18,98 | -0,73% | 112.159,00 |
| 30.03.2026 | 18,70 | 19,12 | 18,66 | 19,12 | 2,03% | 147.375,00 |
| 27.03.2026 | 18,70 | 18,94 | 18,38 | 18,74 | 0,64% | 258.460,00 |
| 26.03.2026 | 19,02 | 19,10 | 18,56 | 18,62 | -3,52% | 255.251,00 |
| 25.03.2026 | 19,08 | 19,50 | 19,00 | 19,30 | 2,33% | 173.344,00 |
| 24.03.2026 | 18,96 | 18,96 | 18,44 | 18,86 | 0,11% | 284.457,00 |
| 23.03.2026 | 19,00 | 19,46 | 18,38 | 18,84 | -1,77% | 461.260,00 |
| 20.03.2026 | 19,68 | 19,70 | 19,06 | 19,18 | -0,42% | 465.012,00 |
| 19.03.2026 | 20,65 | 20,65 | 19,20 | 19,26 | -8,29% | 635.274,00 |
| 18.03.2026 | 20,90 | 21,05 | 20,70 | 21,00 | 0,48% | 110.469,00 |
| 17.03.2026 | 20,75 | 20,95 | 20,70 | 20,90 | 0,97% | 64.358,00 |
| 16.03.2026 | 20,55 | 20,90 | 20,50 | 20,70 | 1,72% | 116.463,00 |
| 13.03.2026 | 20,65 | 20,70 | 20,35 | 20,35 | -1,21% | 108.174,00 |
| 12.03.2026 | 20,80 | 20,80 | 20,35 | 20,60 | -0,24% | 152.477,00 |
| 11.03.2026 | 21,30 | 21,30 | 20,65 | 20,65 | -3,50% | 196.006,00 |
| 10.03.2026 | 21,25 | 21,55 | 21,25 | 21,40 | 1,66% | 105.897,00 |
| 09.03.2026 | 21,15 | 21,20 | 20,70 | 21,05 | -0,71% | 210.266,00 |
| 06.03.2026 | 21,50 | 21,60 | 21,15 | 21,20 | -1,17% | 2.087.421,00 |
| 05.03.2026 | 22,30 | 22,30 | 21,40 | 21,45 | -3,16% | 370.184,00 |
| 04.03.2026 | 22,15 | 22,50 | 22,10 | 22,15 | -0,89% | 117.725,00 |
| 03.03.2026 | 22,80 | 23,10 | 22,15 | 22,35 | -3,66% | 186.267,00 |
| 02.03.2026 | 23,05 | 23,65 | 22,90 | 23,20 | -2,32% | 150.520,00 |
| 27.02.2026 | 23,45 | 23,95 | 23,35 | 23,75 | 0,85% | 137.935,00 |
| 26.02.2026 | 23,65 | 23,85 | 23,50 | 23,55 | 0,21% | 92.924,00 |
| 25.02.2026 | 23,50 | 23,65 | 23,20 | 23,50 | 0,43% | 55.868,00 |
| 24.02.2026 | 23,15 | 23,65 | 23,15 | 23,40 | 0,65% | 77.466,00 |
| 23.02.2026 | 23,10 | 23,45 | 23,05 | 23,25 | 0,43% | 70.396,00 |
| 20.02.2026 | 23,30 | 23,60 | 23,15 | 23,15 | -0,64% | 59.682,00 |
| 19.02.2026 | 23,15 | 23,40 | 23,15 | 23,30 | 1,08% | 54.398,00 |
| 18.02.2026 | 23,35 | 23,50 | 23,05 | 23,05 | -0,65% | 84.116,00 |
| 17.02.2026 | 22,35 | 23,45 | 22,35 | 23,20 | 4,27% | 197.473,00 |
| 16.02.2026 | 22,05 | 22,45 | 21,80 | 22,25 | 1,60% | 69.769,00 |
| 13.02.2026 | 22,35 | 22,35 | 21,90 | 21,90 | -2,23% | 110.815,00 |
| 12.02.2026 | 22,55 | 22,60 | 22,00 | 22,40 | 0,00% | 62.412,00 |
| 11.02.2026 | 21,40 | 22,60 | 21,40 | 22,40 | 3,70% | 195.661,00 |
| 10.02.2026 | 21,25 | 21,65 | 21,25 | 21,60 | 1,17% | 64.398,00 |
| 09.02.2026 | 21,45 | 21,45 | 20,90 | 21,35 | -0,47% | 134.852,00 |
| 06.02.2026 | 21,25 | 21,45 | 21,00 | 21,45 | 0,47% | 70.754,00 |
| 05.02.2026 | 21,15 | 21,40 | 20,90 | 21,35 | -0,23% | 115.508,00 |
| 04.02.2026 | 21,00 | 21,45 | 20,95 | 21,40 | 2,39% | 96.415,00 |
| 03.02.2026 | 21,15 | 21,20 | 20,80 | 20,90 | -1,18% | 141.440,00 |
| 02.02.2026 | 20,95 | 21,25 | 20,90 | 21,15 | 0,95% | 103.270,00 |
| 30.01.2026 | 21,05 | 21,05 | 20,90 | 20,95 | -0,95% | 73.047,00 |
| 29.01.2026 | 20,95 | 21,20 | 20,80 | 21,15 | 0,95% | 54.966,00 |
| 28.01.2026 | 20,50 | 20,95 | 20,40 | 20,95 | 1,70% | 71.899,00 |
| 27.01.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 41.301,00 |
| 26.01.2026 | 20,80 | 20,90 | 20,65 | 20,90 | 0,97% | 110.298,00 |
| 23.01.2026 | 20,55 | 20,75 | 20,50 | 20,70 | 0,73% | 100.686,00 |
| 22.01.2026 | 20,75 | 20,80 | 20,45 | 20,55 | -0,24% | 163.508,00 |
| 21.01.2026 | 20,50 | 20,65 | 20,40 | 20,60 | 0,49% | 114.989,00 |
| 20.01.2026 | 21,15 | 21,25 | 20,45 | 20,50 | -3,53% | 200.535,00 |
| 19.01.2026 | 21,35 | 21,50 | 21,10 | 21,25 | -1,39% | 58.953,00 |
| 16.01.2026 | 21,75 | 21,75 | 21,50 | 21,55 | -0,69% | 43.447,00 |
| 15.01.2026 | 21,05 | 21,75 | 20,90 | 21,70 | 3,09% | 132.442,00 |
| 14.01.2026 | 21,45 | 21,45 | 20,85 | 21,05 | -1,64% | 113.989,00 |
| 13.01.2026 | 21,35 | 21,50 | 21,15 | 21,40 | 0,00% | 63.147,00 |
| 12.01.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -0,23% | 71.942,00 |
| 09.01.2026 | 21,35 | 21,45 | 21,20 | 21,45 | -0,23% | 80.192,00 |
| 08.01.2026 | 21,20 | 21,55 | 21,20 | 21,50 | 1,18% | 211.895,00 |
| 07.01.2026 | 20,85 | 21,25 | 20,85 | 21,25 | 1,92% | 109.428,00 |
| 06.01.2026 | 20,70 | 20,85 | 20,60 | 20,85 | 0,72% | 56.090,00 |
| 05.01.2026 | 20,45 | 20,70 | 20,20 | 20,70 | 1,22% | 104.719,00 |
| 02.01.2026 | 20,80 | 20,80 | 20,25 | 20,45 | -1,21% | 162.863,00 |
| 30.12.2025 | 20,60 | 20,70 | 20,45 | 20,70 | 0,24% | 40.897,00 |
| 29.12.2025 | 20,30 | 20,65 | 20,30 | 20,65 | 1,72% | 85.315,00 |
| 23.12.2025 | 20,30 | 20,50 | 20,25 | 20,30 | 0,25% | 104.163,00 |
| 22.12.2025 | 20,35 | 20,35 | 20,00 | 20,25 | -1,22% | 121.399,00 |
| 19.12.2025 | 20,30 | 20,50 | 20,25 | 20,50 | 0,00% | 250.962,00 |
| 18.12.2025 | 20,40 | 20,50 | 20,25 | 20,50 | 0,74% | 234.435,00 |
| 17.12.2025 | 20,30 | 20,45 | 20,15 | 20,35 | 0,99% | 219.725,00 |
| 16.12.2025 | 20,10 | 20,15 | 20,00 | 20,15 | 0,25% | 147.914,00 |
| 15.12.2025 | 20,35 | 20,35 | 19,98 | 20,10 | -1,23% | 273.245,00 |
| 12.12.2025 | 20,30 | 20,40 | 20,25 | 20,35 | 0,25% | 105.555,00 |
| 11.12.2025 | 20,40 | 20,40 | 20,15 | 20,30 | 0,25% | 168.661,00 |
| 10.12.2025 | 20,25 | 20,60 | 20,25 | 20,25 | 0,00% | 157.472,00 |
| 09.12.2025 | 20,60 | 20,60 | 20,20 | 20,25 | -0,98% | 124.125,00 |
| 08.12.2025 | 20,95 | 21,10 | 20,30 | 20,45 | -2,62% | 152.765,00 |
| 05.12.2025 | 21,05 | 21,20 | 21,00 | 21,00 | 0,00% | 65.801,00 |
| 04.12.2025 | 21,05 | 21,15 | 21,00 | 21,00 | 0,00% | 48.745,00 |
| 03.12.2025 | 21,25 | 21,35 | 21,00 | 21,00 | -0,94% | 60.682,00 |
| 02.12.2025 | 21,20 | 21,30 | 20,90 | 21,20 | 0,00% | 100.530,00 |
| 01.12.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | 112.256,00 |
| 28.11.2025 | 21,80 | 22,00 | 21,60 | 21,80 | 0,00% | 94.284,00 |
| 27.11.2025 | 21,75 | 21,85 | 21,65 | 21,80 | 0,69% | 77.413,00 |
| 26.11.2025 | 21,55 | 21,70 | 21,35 | 21,65 | 0,93% | 78.759,00 |
| 25.11.2025 | 21,65 | 21,70 | 21,30 | 21,45 | -0,69% | 117.973,00 |
| 24.11.2025 | 21,80 | 21,95 | 21,60 | 21,60 | -0,92% | 244.273,00 |
| 21.11.2025 | 21,25 | 21,80 | 21,25 | 21,80 | 1,87% | 109.988,00 |
| 20.11.2025 | 21,55 | 21,65 | 21,40 | 21,40 | -0,47% | 62.488,00 |
| 19.11.2025 | 21,35 | 21,70 | 21,25 | 21,50 | 0,47% | 55.111,00 |
| 18.11.2025 | 21,35 | 21,55 | 21,35 | 21,40 | -0,47% | 66.446,00 |
| 17.11.2025 | 21,50 | 21,60 | 21,35 | 21,50 | 0,70% | 54.010,00 |
| 14.11.2025 | 21,55 | 21,65 | 21,25 | 21,35 | -0,93% | 77.773,00 |
| 13.11.2025 | 21,40 | 21,85 | 21,40 | 21,55 | 0,23% | 188.428,00 |
| 12.11.2025 | 21,25 | 21,65 | 21,20 | 21,50 | 1,18% | 86.868,00 |
| 11.11.2025 | 20,80 | 21,35 | 20,80 | 21,25 | 2,16% | 105.618,00 |
| 10.11.2025 | 20,95 | 21,00 | 20,80 | 20,80 | -0,48% | 104.927,00 |
| 07.11.2025 | 20,95 | 21,15 | 20,90 | 20,90 | -0,48% | 72.751,00 |