Deutsche Wohnen SE
[WKN: A0HN5C | ISIN: DE000A0HN5C6]
Aktienkurse
19,335€ 1,39%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid: Ask:

Aktienkurse zur Deutsche Wohnen SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.03.2024 19,27 19,42 18,93 19,34 1,42% 109.623,00
29.02.2024 19,10 19,36 18,89 19,07 0,10% 75.724,00
28.02.2024 19,57 19,57 18,77 19,05 -1,91% 75.190,00
27.02.2024 19,28 19,60 19,28 19,42 0,83% 31.103,00
26.02.2024 19,77 19,79 19,26 19,26 -1,98% 49.728,00
23.02.2024 19,81 19,88 19,58 19,65 -1,06% 30.460,00
22.02.2024 19,86 19,95 19,68 19,86 0,97% 25.401,00
21.02.2024 19,70 19,88 19,57 19,67 -0,10% 23.246,00
20.02.2024 19,62 19,85 19,50 19,69 -0,25% 30.991,00
19.02.2024 19,61 19,83 19,44 19,74 0,00% 24.299,00
16.02.2024 20,00 20,04 19,63 19,74 -1,40% 23.229,00
15.02.2024 20,18 20,26 19,82 20,02 0,30% 51.108,00
14.02.2024 19,94 20,18 19,62 19,96 -0,20% 100.848,00
13.02.2024 20,46 20,52 19,94 20,00 -3,01% 43.721,00
12.02.2024 20,56 20,72 20,32 20,62 1,78% 17.669,00
09.02.2024 20,50 20,58 20,22 20,26 -1,65% 39.057,00
08.02.2024 21,40 21,40 20,50 20,60 -1,06% 84.278,00
07.02.2024 21,32 21,48 20,80 20,82 -2,44% 39.152,00
06.02.2024 21,72 21,86 21,34 21,34 -2,20% 38.228,00
05.02.2024 22,06 22,24 21,80 21,82 -1,45% 29.513,00
02.02.2024 22,48 23,02 22,10 22,14 -0,90% 31.641,00
01.02.2024 22,56 22,64 22,04 22,34 -0,98% 63.165,00
31.01.2024 22,22 22,72 22,14 22,56 1,71% 32.025,00
30.01.2024 22,08 22,36 22,08 22,18 0,45% 27.212,00
29.01.2024 21,94 22,10 21,50 22,08 1,38% 17.008,00
26.01.2024 21,80 21,86 21,46 21,78 -0,73% 43.204,00
25.01.2024 21,74 22,04 21,32 21,94 0,64% 39.883,00
24.01.2024 21,46 21,96 21,46 21,80 1,96% 35.029,00
23.01.2024 21,66 21,78 21,36 21,38 -1,11% 45.988,00
22.01.2024 21,82 22,02 21,48 21,62 -0,37% 35.725,00
19.01.2024 21,80 21,90 21,46 21,70 0,09% 52.958,00
18.01.2024 21,60 21,86 21,58 21,68 0,37% 61.360,00
17.01.2024 21,66 21,76 21,40 21,60 -2,70% 66.224,00
16.01.2024 22,44 22,50 22,16 22,20 -1,60% 49.040,00
15.01.2024 22,88 23,00 22,48 22,56 -1,48% 11.390,00
12.01.2024 22,78 23,20 22,70 22,90 0,88% 50.824,00
11.01.2024 23,00 23,14 22,52 22,70 -0,26% 54.368,00
10.01.2024 22,36 23,06 22,36 22,76 1,61% 29.235,00
09.01.2024 22,62 22,68 22,32 22,40 -0,44% 34.965,00
08.01.2024 22,40 22,62 22,12 22,50 -0,79% 56.927,00
05.01.2024 22,64 22,76 22,40 22,68 -0,09% 36.247,00
04.01.2024 22,78 23,14 22,60 22,70 -0,70% 28.241,00
03.01.2024 23,26 23,28 22,78 22,86 -2,64% 30.168,00
02.01.2024 23,82 23,98 23,32 23,48 -1,92% 40.403,00
29.12.2023 23,76 23,94 23,58 23,94 1,18% 26.830,00
28.12.2023 23,70 23,78 23,52 23,66 -0,17% 31.577,00
27.12.2023 23,52 23,74 23,34 23,70 1,37% 66.084,00
22.12.2023 22,96 23,54 22,96 23,38 -0,51% 50.862,00
21.12.2023 23,32 23,60 22,96 23,50 0,51% 47.560,00
20.12.2023 23,80 23,80 23,34 23,38 -0,51% 44.089,00
19.12.2023 23,24 23,70 23,24 23,50 0,86% 53.170,00
18.12.2023 23,10 23,46 22,90 23,30 0,17% 45.281,00
15.12.2023 23,36 23,70 23,04 23,26 -0,51% 102.728,00
14.12.2023 23,20 24,00 23,00 23,38 5,70% 172.681,00
13.12.2023 22,04 22,46 22,02 22,12 0,36% 52.247,00
12.12.2023 21,90 22,20 21,62 22,04 0,46% 69.505,00
11.12.2023 21,82 22,02 21,60 21,94 0,64% 81.180,00
08.12.2023 22,64 22,64 21,54 21,80 -3,02% 103.652,00
07.12.2023 22,92 22,92 22,44 22,48 -2,35% 65.950,00
06.12.2023 22,52 23,14 22,38 23,02 2,31% 47.485,00
05.12.2023 22,50 23,16 22,50 22,50 -0,44% 69.458,00
04.12.2023 22,80 22,88 22,44 22,60 0,00% 35.211,00
01.12.2023 22,32 22,80 22,30 22,60 1,25% 60.311,00
30.11.2023 22,50 22,74 22,12 22,32 0,09% 188.985,00
29.11.2023 21,86 22,50 21,84 22,30 2,39% 101.944,00
28.11.2023 21,42 21,78 21,30 21,78 0,65% 28.777,00
27.11.2023 21,40 21,80 21,40 21,64 0,46% 17.418,00
24.11.2023 21,68 21,68 21,28 21,54 -0,74% 24.168,00
23.11.2023 21,36 21,70 21,34 21,70 1,59% 24.425,00
22.11.2023 21,02 21,44 21,02 21,36 1,04% 40.845,00
21.11.2023 21,80 21,86 21,14 21,14 -3,29% 26.172,00
20.11.2023 21,82 21,86 21,50 21,86 0,92% 34.529,00
17.11.2023 21,08 21,80 21,08 21,66 1,98% 70.312,00
16.11.2023 21,20 21,62 21,14 21,24 -0,65% 53.713,00
15.11.2023 21,96 21,96 21,26 21,38 -2,37% 93.384,00
14.11.2023 20,76 21,92 20,56 21,90 5,09% 157.643,00
13.11.2023 21,20 21,22 20,84 20,84 -0,95% 45.143,00
10.11.2023 21,20 21,22 20,72 21,04 -2,50% 38.914,00
09.11.2023 20,94 21,72 20,92 21,58 2,47% 21.715,00
08.11.2023 21,50 21,60 20,84 21,06 -2,23% 41.474,00
07.11.2023 21,40 21,80 21,40 21,54 0,19% 21.780,00
06.11.2023 22,36 22,46 21,50 21,50 -3,15% 36.837,00
03.11.2023 21,58 22,30 21,58 22,20 3,64% 71.334,00
02.11.2023 20,16 21,48 20,16 21,42 5,83% 103.816,00
01.11.2023 20,24 20,50 20,04 20,24 -0,30% 37.419,00
31.10.2023 19,45 20,36 19,45 20,30 4,96% 149.391,00
30.10.2023 19,49 19,84 19,17 19,34 -0,57% 41.245,00
27.10.2023 19,13 19,65 19,13 19,45 0,78% 88.132,00
26.10.2023 18,98 19,45 18,87 19,30 0,73% 52.216,00
25.10.2023 19,88 19,94 18,95 19,16 -2,44% 43.516,00
24.10.2023 19,40 19,83 19,35 19,64 1,97% 42.309,00
23.10.2023 19,67 19,67 18,85 19,26 -1,78% 47.677,00
20.10.2023 19,44 19,72 19,17 19,61 0,46% 41.682,00
19.10.2023 20,12 20,70 19,52 19,52 -2,59% 68.498,00
18.10.2023 20,24 20,46 20,00 20,04 -1,67% 47.144,00
17.10.2023 20,70 20,86 20,26 20,38 -1,07% 27.911,00
16.10.2023 20,72 20,72 20,34 20,60 -1,15% 31.392,00
13.10.2023 20,74 20,98 20,52 20,84 -0,48% 33.686,00
12.10.2023 21,48 21,74 20,88 20,94 -1,51% 33.750,00
11.10.2023 20,70 21,32 20,70 21,26 0,95% 32.116,00