18,200€
0,44%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,22 | 18,24 | 18,04 | 18,12 | 0,00% | 17.628,00 |
| 25.07.2024 | 18,28 | 18,36 | 18,00 | 18,12 | -1,09% | 41.995,00 |
| 24.07.2024 | 18,20 | 18,36 | 18,20 | 18,32 | 0,22% | 25.661,00 |
| 23.07.2024 | 18,52 | 18,58 | 18,22 | 18,28 | -0,65% | 22.503,00 |
| 22.07.2024 | 18,42 | 18,62 | 18,40 | 18,40 | 0,00% | 29.480,00 |
| 19.07.2024 | 18,26 | 18,48 | 18,22 | 18,40 | 0,33% | 46.587,00 |
| 18.07.2024 | 18,36 | 18,46 | 18,28 | 18,34 | 0,00% | 26.165,00 |
| 17.07.2024 | 18,54 | 18,56 | 18,34 | 18,34 | -1,19% | 41.076,00 |
| 16.07.2024 | 18,54 | 18,82 | 18,54 | 18,56 | -0,32% | 63.589,00 |
| 15.07.2024 | 18,82 | 18,90 | 18,58 | 18,62 | -1,48% | 52.686,00 |
| 12.07.2024 | 19,10 | 19,10 | 18,78 | 18,90 | -0,74% | 83.717,00 |
| 11.07.2024 | 18,78 | 19,14 | 18,70 | 19,04 | 1,49% | 142.684,00 |
| 10.07.2024 | 18,32 | 18,90 | 18,32 | 18,76 | 2,96% | 129.160,00 |
| 09.07.2024 | 18,10 | 18,30 | 18,08 | 18,22 | 0,77% | 35.870,00 |
| 08.07.2024 | 18,34 | 18,34 | 18,04 | 18,08 | -0,99% | 68.600,00 |
| 05.07.2024 | 18,10 | 18,32 | 18,10 | 18,26 | 1,11% | 53.314,00 |
| 04.07.2024 | 18,24 | 18,26 | 17,96 | 18,06 | -0,66% | 46.863,00 |
| 03.07.2024 | 18,06 | 18,22 | 17,86 | 18,18 | 0,89% | 77.747,00 |
| 02.07.2024 | 17,96 | 18,02 | 17,64 | 18,02 | 0,33% | 68.304,00 |
| 01.07.2024 | 18,20 | 18,26 | 17,92 | 17,96 | 0,00% | 122.292,00 |
| 28.06.2024 | 17,82 | 18,06 | 17,80 | 17,96 | 0,11% | 53.745,00 |
| 27.06.2024 | 17,56 | 17,94 | 17,56 | 17,94 | 2,51% | 53.011,00 |
| 26.06.2024 | 17,50 | 17,80 | 17,38 | 17,50 | -1,13% | 38.005,00 |
| 25.06.2024 | 17,80 | 17,80 | 17,62 | 17,70 | -0,56% | 63.104,00 |
| 24.06.2024 | 17,62 | 18,02 | 17,42 | 17,80 | 1,48% | 83.110,00 |
| 21.06.2024 | 17,62 | 17,78 | 17,54 | 17,54 | -0,90% | 181.775,00 |
| 20.06.2024 | 17,34 | 17,70 | 17,34 | 17,70 | 1,96% | 43.897,00 |
| 19.06.2024 | 17,62 | 17,68 | 17,30 | 17,36 | -1,14% | 73.884,00 |
| 18.06.2024 | 17,70 | 17,70 | 17,50 | 17,56 | -0,11% | 78.737,00 |
| 17.06.2024 | 17,82 | 17,82 | 17,48 | 17,58 | -0,90% | 52.044,00 |
| 14.06.2024 | 17,62 | 17,86 | 17,58 | 17,74 | 1,37% | 98.182,00 |
| 13.06.2024 | 17,88 | 17,88 | 17,50 | 17,50 | -2,56% | 87.516,00 |
| 12.06.2024 | 17,30 | 17,96 | 17,10 | 17,96 | 3,94% | 211.107,00 |
| 11.06.2024 | 17,94 | 17,94 | 17,28 | 17,28 | -2,37% | 121.626,00 |
| 10.06.2024 | 17,50 | 17,82 | 17,44 | 17,70 | 0,11% | 79.290,00 |
| 07.06.2024 | 18,50 | 18,60 | 17,68 | 17,68 | -5,25% | 212.633,00 |
| 06.06.2024 | 18,72 | 18,94 | 18,52 | 18,66 | -0,32% | 216.330,00 |
| 05.06.2024 | 18,80 | 18,90 | 18,60 | 18,72 | -0,11% | 126.656,00 |
| 04.06.2024 | 18,66 | 19,02 | 18,52 | 18,74 | 0,86% | 196.726,00 |
| 03.06.2024 | 17,90 | 18,58 | 17,90 | 18,58 | 3,80% | 111.465,00 |
| 31.05.2024 | 17,88 | 17,94 | 17,80 | 17,90 | 0,00% | 103.090,00 |
| 30.05.2024 | 17,60 | 17,94 | 17,56 | 17,90 | 1,24% | 49.422,00 |
| 29.05.2024 | 18,04 | 18,04 | 17,68 | 17,68 | -2,32% | 88.294,00 |
| 28.05.2024 | 18,00 | 18,32 | 17,90 | 18,10 | 0,89% | 81.661,00 |
| 27.05.2024 | 17,92 | 18,06 | 17,62 | 17,94 | 0,79% | 46.792,00 |
| 24.05.2024 | 17,96 | 18,00 | 17,72 | 17,80 | -1,00% | 82.214,00 |
| 23.05.2024 | 18,50 | 18,54 | 17,98 | 17,98 | -3,02% | 125.044,00 |
| 22.05.2024 | 18,06 | 18,56 | 18,06 | 18,54 | 1,20% | 116.716,00 |
| 21.05.2024 | 18,18 | 18,46 | 18,04 | 18,32 | 0,77% | 142.000,00 |
| 20.05.2024 | 18,44 | 18,50 | 18,18 | 18,18 | -1,62% | 38.057,00 |
| 17.05.2024 | 18,70 | 18,70 | 18,36 | 18,48 | -1,18% | 79.192,00 |
| 16.05.2024 | 18,62 | 18,78 | 18,48 | 18,70 | 1,08% | 267.199,00 |
| 15.05.2024 | 17,98 | 18,60 | 17,94 | 18,50 | 2,89% | 487.141,00 |
| 14.05.2024 | 18,00 | 18,06 | 17,82 | 17,98 | 0,11% | 80.202,00 |
| 13.05.2024 | 18,02 | 18,24 | 17,84 | 17,96 | 0,00% | 72.672,00 |
| 10.05.2024 | 17,82 | 18,20 | 17,82 | 17,96 | -0,66% | 98.054,00 |
| 09.05.2024 | 18,00 | 18,18 | 17,96 | 18,08 | 0,44% | 83.661,00 |
| 08.05.2024 | 18,32 | 18,46 | 18,00 | 18,00 | -2,17% | 76.264,00 |
| 07.05.2024 | 17,98 | 18,62 | 17,88 | 18,40 | 2,22% | 285.589,00 |
| 06.05.2024 | 18,08 | 18,10 | 17,78 | 18,00 | 0,00% | 171.903,00 |
| 03.05.2024 | 18,06 | 18,46 | 17,90 | 18,00 | -0,99% | 174.228,00 |
| 02.05.2024 | 17,72 | 18,18 | 17,62 | 18,18 | 2,48% | 143.788,00 |
| 30.04.2024 | 17,74 | 17,94 | 17,52 | 17,74 | 2,54% | 128.322,00 |
| 29.04.2024 | 17,06 | 17,50 | 16,96 | 17,30 | 1,76% | 128.683,00 |
| 26.04.2024 | 16,70 | 17,08 | 16,70 | 17,00 | 1,92% | 176.093,00 |
| 25.04.2024 | 16,82 | 16,98 | 16,68 | 16,68 | -1,30% | 58.998,00 |
| 24.04.2024 | 17,10 | 17,16 | 16,84 | 16,90 | -1,74% | 59.013,00 |
| 23.04.2024 | 17,18 | 17,20 | 17,10 | 17,20 | 0,94% | 67.622,00 |
| 22.04.2024 | 17,02 | 17,32 | 16,96 | 17,04 | 0,24% | 97.969,00 |
| 19.04.2024 | 16,72 | 17,00 | 16,72 | 17,00 | 0,59% | 73.782,00 |
| 18.04.2024 | 16,76 | 16,96 | 16,70 | 16,90 | 0,96% | 98.733,00 |
| 17.04.2024 | 16,60 | 16,84 | 16,46 | 16,74 | 0,60% | 136.289,00 |
| 16.04.2024 | 17,40 | 17,58 | 16,64 | 16,64 | -5,45% | 403.176,00 |
| 15.04.2024 | 17,52 | 17,80 | 17,42 | 17,60 | -0,79% | 93.816,00 |
| 12.04.2024 | 17,74 | 17,94 | 17,44 | 17,74 | 0,91% | 84.872,00 |
| 11.04.2024 | 17,80 | 17,80 | 17,44 | 17,58 | -1,24% | 106.069,00 |
| 10.04.2024 | 17,80 | 18,32 | 17,62 | 17,80 | 0,11% | 168.230,00 |
| 09.04.2024 | 18,00 | 18,04 | 17,68 | 17,78 | -1,22% | 89.368,00 |
| 08.04.2024 | 18,00 | 18,00 | 17,74 | 18,00 | 1,35% | 99.186,00 |
| 05.04.2024 | 18,00 | 18,02 | 17,68 | 17,76 | -1,77% | 92.654,00 |
| 04.04.2024 | 18,26 | 18,54 | 18,08 | 18,08 | -1,85% | 294.505,00 |
| 03.04.2024 | 18,60 | 18,74 | 18,26 | 18,42 | -1,18% | 60.549,00 |
| 02.04.2024 | 19,02 | 19,10 | 18,54 | 18,64 | -1,89% | 201.341,00 |
| 28.03.2024 | 19,24 | 19,27 | 18,90 | 19,00 | -0,94% | 101.658,00 |
| 27.03.2024 | 18,44 | 19,18 | 18,38 | 19,18 | 4,01% | 137.886,00 |
| 26.03.2024 | 18,50 | 18,50 | 18,13 | 18,44 | 0,16% | 62.467,00 |
| 25.03.2024 | 18,15 | 18,51 | 17,97 | 18,41 | 1,60% | 61.385,00 |
| 22.03.2024 | 18,15 | 18,20 | 17,93 | 18,12 | 0,11% | 65.721,00 |
| 21.03.2024 | 18,18 | 18,71 | 18,08 | 18,10 | 1,17% | 77.673,00 |
| 20.03.2024 | 18,27 | 18,49 | 17,36 | 17,89 | -2,29% | 207.945,00 |
| 19.03.2024 | 18,20 | 18,36 | 17,92 | 18,31 | 0,60% | 53.607,00 |
| 18.03.2024 | 18,10 | 18,30 | 18,04 | 18,20 | 1,28% | 58.848,00 |
| 15.03.2024 | 18,26 | 18,36 | 17,97 | 17,97 | -1,80% | 294.796,00 |
| 14.03.2024 | 18,44 | 18,62 | 18,25 | 18,30 | -0,60% | 50.671,00 |
| 13.03.2024 | 18,70 | 18,76 | 18,36 | 18,41 | -1,34% | 124.549,00 |
| 12.03.2024 | 18,80 | 19,20 | 18,66 | 18,66 | -1,69% | 56.128,00 |
| 11.03.2024 | 19,07 | 19,49 | 18,76 | 18,98 | 0,21% | 107.029,00 |
| 08.03.2024 | 18,80 | 19,19 | 18,73 | 18,94 | 0,42% | 95.520,00 |
| 07.03.2024 | 18,74 | 19,11 | 18,67 | 18,86 | 0,32% | 96.891,00 |
| 06.03.2024 | 18,89 | 19,13 | 18,80 | 18,80 | -0,16% | 106.715,00 |