23,100€
-0,43%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,20 | 23,25 | 23,05 | 23,10 | -0,43% | 68.252,00 |
| 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 |
| 27.11.2024 | 24,50 | 24,90 | 24,45 | 24,75 | 1,23% | 142.248,00 |
| 26.11.2024 | 24,15 | 24,45 | 24,00 | 24,45 | 0,41% | 128.230,00 |
| 25.11.2024 | 24,40 | 24,65 | 24,00 | 24,35 | 1,88% | 218.430,00 |
| 22.11.2024 | 22,90 | 23,95 | 22,85 | 23,90 | 4,60% | 188.074,00 |
| 21.11.2024 | 22,95 | 22,95 | 22,65 | 22,85 | -0,22% | 65.729,00 |
| 20.11.2024 | 23,05 | 23,15 | 22,70 | 22,90 | -0,65% | 106.120,00 |
| 19.11.2024 | 23,10 | 23,20 | 22,80 | 23,05 | 0,22% | 198.988,00 |
| 18.11.2024 | 23,55 | 23,60 | 22,95 | 23,00 | -1,92% | 278.459,00 |
| 15.11.2024 | 23,25 | 23,60 | 23,10 | 23,45 | 0,43% | 96.666,00 |
| 14.11.2024 | 23,20 | 23,40 | 23,05 | 23,35 | 1,08% | 118.603,00 |
| 13.11.2024 | 23,35 | 23,65 | 22,95 | 23,10 | -0,86% | 194.701,00 |
| 12.11.2024 | 23,85 | 23,85 | 23,25 | 23,30 | -3,12% | 129.463,00 |
| 11.11.2024 | 24,10 | 24,25 | 23,95 | 24,05 | 0,42% | 132.266,00 |
| 08.11.2024 | 23,35 | 23,95 | 23,30 | 23,95 | 2,79% | 111.696,00 |
| 07.11.2024 | 23,30 | 23,50 | 22,95 | 23,30 | 0,65% | 205.688,00 |
| 06.11.2024 | 23,70 | 24,05 | 23,15 | 23,15 | -1,91% | 330.083,00 |
| 05.11.2024 | 23,30 | 23,70 | 23,25 | 23,60 | 1,29% | 158.866,00 |
| 04.11.2024 | 23,50 | 23,60 | 23,15 | 23,30 | -1,06% | 152.533,00 |
| 01.11.2024 | 23,40 | 23,80 | 23,40 | 23,55 | 0,64% | 112.360,00 |
| 31.10.2024 | 23,40 | 23,60 | 23,30 | 23,40 | -1,06% | 167.621,00 |
| 30.10.2024 | 23,95 | 24,10 | 23,55 | 23,65 | -1,25% | 149.867,00 |
| 29.10.2024 | 24,15 | 24,40 | 23,90 | 23,95 | -0,83% | 56.327,00 |
| 28.10.2024 | 24,10 | 24,30 | 24,05 | 24,15 | 0,21% | 75.164,00 |
| 25.10.2024 | 24,15 | 24,25 | 23,85 | 24,10 | -0,41% | 108.493,00 |
| 24.10.2024 | 23,85 | 24,30 | 23,75 | 24,20 | 1,26% | 122.516,00 |
| 23.10.2024 | 23,75 | 24,00 | 23,55 | 23,90 | 0,42% | 150.457,00 |
| 22.10.2024 | 24,00 | 24,15 | 23,60 | 23,80 | -1,04% | 193.300,00 |
| 21.10.2024 | 24,60 | 24,70 | 23,80 | 24,05 | -2,24% | 193.815,00 |
| 18.10.2024 | 24,70 | 24,85 | 24,50 | 24,60 | -0,61% | 110.375,00 |
| 17.10.2024 | 24,90 | 24,90 | 24,60 | 24,75 | -0,40% | 84.192,00 |
| 16.10.2024 | 24,70 | 25,00 | 24,70 | 24,85 | 0,20% | 222.295,00 |
| 15.10.2024 | 24,40 | 24,85 | 24,40 | 24,80 | 2,06% | 119.747,00 |
| 14.10.2024 | 24,60 | 24,60 | 24,25 | 24,30 | -1,22% | 105.028,00 |
| 11.10.2024 | 24,25 | 24,65 | 24,25 | 24,60 | 1,44% | 88.418,00 |
| 10.10.2024 | 24,70 | 24,70 | 24,10 | 24,25 | -1,82% | 158.705,00 |
| 09.10.2024 | 24,65 | 24,85 | 24,35 | 24,70 | 0,61% | 278.631,00 |
| 08.10.2024 | 24,95 | 25,10 | 24,55 | 24,55 | -1,60% | 230.529,00 |
| 07.10.2024 | 25,40 | 25,40 | 24,95 | 24,95 | -0,80% | 191.678,00 |
| 04.10.2024 | 25,60 | 25,65 | 24,95 | 25,15 | -1,37% | 185.465,00 |
| 03.10.2024 | 26,25 | 26,35 | 25,50 | 25,50 | 0,20% | 244.597,00 |
| 02.10.2024 | 25,15 | 25,75 | 24,85 | 25,45 | 0,79% | 256.923,00 |
| 01.10.2024 | 25,05 | 25,50 | 24,85 | 25,25 | 1,61% | 156.686,00 |
| 30.09.2024 | 25,50 | 25,50 | 24,85 | 24,85 | -2,74% | 182.483,00 |
| 27.09.2024 | 25,00 | 25,60 | 25,00 | 25,55 | 2,20% | 250.442,00 |
| 26.09.2024 | 24,90 | 25,30 | 24,85 | 25,00 | 0,81% | 267.731,00 |
| 25.09.2024 | 24,90 | 25,15 | 24,70 | 24,80 | -0,40% | 214.988,00 |
| 24.09.2024 | 25,00 | 25,15 | 24,70 | 24,90 | -0,60% | 414.646,00 |
| 23.09.2024 | 25,90 | 25,95 | 25,05 | 25,05 | -3,28% | 263.958,00 |
| 20.09.2024 | 26,85 | 26,85 | 25,35 | 25,90 | -4,25% | 847.380,00 |
| 19.09.2024 | 27,10 | 28,20 | 26,45 | 27,05 | 19,69% | 945.001,00 |
| 18.09.2024 | 22,80 | 22,80 | 22,45 | 22,60 | -0,44% | 41.495,00 |
| 17.09.2024 | 23,10 | 23,15 | 22,70 | 22,70 | -1,30% | 34.634,00 |
| 16.09.2024 | 23,20 | 23,30 | 23,00 | 23,00 | -0,22% | 30.801,00 |
| 13.09.2024 | 23,15 | 23,30 | 23,00 | 23,05 | 0,22% | 41.651,00 |
| 12.09.2024 | 23,00 | 23,20 | 22,90 | 23,00 | 0,44% | 42.494,00 |
| 11.09.2024 | 23,60 | 23,60 | 22,80 | 22,90 | -2,97% | 148.175,00 |
| 10.09.2024 | 23,40 | 23,85 | 23,30 | 23,60 | 1,07% | 101.206,00 |
| 09.09.2024 | 23,15 | 23,70 | 23,15 | 23,35 | 0,43% | 125.864,00 |
| 06.09.2024 | 23,05 | 23,55 | 22,70 | 23,25 | 1,09% | 125.513,00 |
| 05.09.2024 | 22,15 | 23,25 | 22,15 | 23,00 | 3,60% | 122.398,00 |
| 04.09.2024 | 21,35 | 22,20 | 21,30 | 22,20 | 3,74% | 103.185,00 |
| 03.09.2024 | 21,75 | 21,75 | 21,35 | 21,40 | -1,61% | 59.870,00 |
| 02.09.2024 | 21,60 | 21,90 | 21,55 | 21,75 | 0,93% | 37.883,00 |
| 30.08.2024 | 21,35 | 21,85 | 21,35 | 21,55 | 1,41% | 71.604,00 |
| 29.08.2024 | 21,55 | 21,85 | 21,25 | 21,25 | -1,62% | 57.670,00 |
| 28.08.2024 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | 38.539,00 |
| 27.08.2024 | 21,65 | 21,75 | 21,30 | 21,40 | -1,15% | 60.196,00 |
| 26.08.2024 | 21,10 | 21,80 | 20,90 | 21,65 | 3,10% | 82.971,00 |
| 23.08.2024 | 20,75 | 21,15 | 20,75 | 21,00 | 1,45% | 48.080,00 |
| 22.08.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,49% | 32.762,00 |
| 21.08.2024 | 20,60 | 20,85 | 20,45 | 20,60 | 0,00% | 35.654,00 |
| 20.08.2024 | 20,85 | 20,95 | 20,55 | 20,60 | -0,72% | 126.833,00 |
| 19.08.2024 | 20,55 | 20,85 | 20,55 | 20,75 | 0,97% | 68.821,00 |
| 16.08.2024 | 20,50 | 20,60 | 20,35 | 20,55 | 0,74% | 41.812,00 |
| 15.08.2024 | 20,45 | 20,45 | 20,10 | 20,40 | 0,49% | 53.779,00 |
| 14.08.2024 | 20,45 | 20,50 | 19,98 | 20,30 | 0,50% | 30.626,00 |
| 13.08.2024 | 20,10 | 20,40 | 19,82 | 20,20 | 1,20% | 94.493,00 |
| 12.08.2024 | 20,30 | 20,60 | 19,96 | 19,96 | -1,19% | 71.716,00 |
| 09.08.2024 | 19,70 | 20,60 | 19,70 | 20,20 | 3,59% | 146.861,00 |
| 08.08.2024 | 19,40 | 19,54 | 19,18 | 19,50 | 0,72% | 104.918,00 |
| 07.08.2024 | 18,92 | 19,36 | 18,72 | 19,36 | 3,31% | 112.755,00 |
| 06.08.2024 | 18,70 | 18,82 | 18,12 | 18,74 | 0,75% | 126.180,00 |