23,075€
-0,97%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,23 | 23,25 | 23,05 | 23,08 | -0,97% | - |
| 20.12.2024 | 22,80 | 23,35 | 22,80 | 23,30 | 1,30% | 40,00 |
| 19.12.2024 | 22,80 | 23,30 | 22,80 | 23,00 | -0,86% | 193,00 |
| 18.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1.000,00 |
| 17.12.2024 | 23,60 | 23,70 | 23,25 | 23,40 | -0,85% | 224,00 |
| 16.12.2024 | 24,75 | 24,75 | 23,60 | 23,60 | -4,07% | 70,00 |
| 13.12.2024 | 24,75 | 24,95 | 24,60 | 24,60 | -1,60% | 96,00 |
| 12.12.2024 | 24,95 | 25,00 | 24,95 | 25,00 | 1,63% | - |
| 11.12.2024 | 24,65 | 24,65 | 24,60 | 24,60 | 2,29% | 50,00 |
| 10.12.2024 | 24,15 | 24,15 | 24,05 | 24,05 | -0,21% | 175,00 |
| 09.12.2024 | 25,10 | 25,10 | 24,10 | 24,10 | -4,37% | 200,00 |
| 06.12.2024 | 24,95 | 25,20 | 24,95 | 25,20 | 1,20% | 176,00 |
| 05.12.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 04.12.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 03.12.2024 | 25,05 | 25,05 | 24,70 | 24,70 | -1,59% | - |
| 02.12.2024 | 24,75 | 25,10 | 24,75 | 25,10 | 1,83% | 300,00 |
| 29.11.2024 | 24,60 | 24,65 | 24,50 | 24,65 | -0,20% | - |
| 28.11.2024 | 24,75 | 24,75 | 24,70 | 24,70 | -0,20% | 101,00 |
| 27.11.2024 | 24,30 | 24,75 | 24,30 | 24,75 | 2,06% | 250,00 |
| 26.11.2024 | 24,10 | 24,25 | 24,05 | 24,25 | 0,00% | - |
| 25.11.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 6,36% | 200,00 |
| 22.11.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | - |
| 21.11.2024 | 23,00 | 23,03 | 22,63 | 22,80 | -0,65% | 30,00 |
| 20.11.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,43% | - |
| 19.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | 400,00 |
| 18.11.2024 | 23,55 | 23,55 | 23,35 | 23,40 | -0,85% | 100,00 |
| 15.11.2024 | 23,50 | 23,60 | 23,35 | 23,60 | 2,39% | 440,00 |
| 14.11.2024 | 23,05 | 23,10 | 23,05 | 23,05 | -1,71% | - |
| 13.11.2024 | 23,30 | 23,45 | 23,30 | 23,45 | -1,68% | 150,00 |
| 12.11.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 11.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,05% | - |
| 08.11.2024 | 23,25 | 23,75 | 23,25 | 23,75 | 1,50% | 45,00 |
| 07.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 200,00 |
| 06.11.2024 | 23,55 | 23,70 | 23,40 | 23,40 | 0,21% | 850,00 |
| 05.11.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 04.11.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 01.11.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 31.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -1,89% | 558,00 |
| 30.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 29.10.2024 | 24,05 | 24,05 | 23,85 | 23,85 | -0,83% | - |
| 28.10.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | - |
| 25.10.2024 | 24,05 | 24,05 | 23,95 | 23,95 | 0,63% | 41,00 |
| 24.10.2024 | 23,80 | 23,80 | 23,75 | 23,80 | 0,42% | - |
| 23.10.2024 | 23,75 | 23,75 | 23,70 | 23,70 | -1,04% | 10,00 |
| 22.10.2024 | 23,75 | 24,05 | 23,75 | 23,95 | -0,62% | 50,00 |
| 21.10.2024 | 24,50 | 24,55 | 24,10 | 24,10 | -2,23% | 6.200,00 |
| 18.10.2024 | 24,65 | 24,95 | 24,60 | 24,65 | -0,40% | 105,00 |
| 17.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 16.10.2024 | 24,65 | 24,95 | 24,65 | 24,80 | 2,06% | 124,00 |
| 15.10.2024 | 24,40 | 24,40 | 24,30 | 24,30 | -0,21% | - |
| 14.10.2024 | 24,70 | 24,70 | 24,35 | 24,35 | 0,62% | 297,00 |
| 11.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 10.10.2024 | 24,55 | 24,75 | 24,50 | 24,50 | 0,00% | 710,00 |
| 09.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,80% | 400,00 |
| 08.10.2024 | 24,85 | 24,95 | 24,85 | 24,95 | -0,80% | 56,00 |
| 07.10.2024 | 25,20 | 25,20 | 25,15 | 25,15 | -0,59% | 2.000,00 |
| 04.10.2024 | 25,35 | 25,35 | 25,30 | 25,30 | -2,32% | - |
| 03.10.2024 | 26,05 | 26,05 | 25,80 | 25,90 | 1,57% | 144,00 |
| 02.10.2024 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | 300,00 |
| 01.10.2024 | 24,95 | 25,50 | 24,75 | 25,50 | 1,19% | 300,00 |
| 30.09.2024 | 25,55 | 25,55 | 25,20 | 25,20 | -1,75% | 35,00 |
| 27.09.2024 | 25,05 | 25,65 | 25,00 | 25,65 | 2,40% | 100,00 |
| 26.09.2024 | 24,85 | 25,15 | 24,85 | 25,05 | 1,01% | 3.465,00 |
| 25.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,61% | - |
| 24.09.2024 | 25,05 | 25,05 | 24,65 | 24,65 | -2,76% | 500,00 |
| 23.09.2024 | 26,00 | 26,00 | 25,35 | 25,35 | -3,80% | 554,00 |
| 20.09.2024 | 26,80 | 26,80 | 25,50 | 26,35 | -1,31% | 1.250,00 |
| 19.09.2024 | 27,10 | 27,75 | 26,70 | 26,70 | -1,66% | 2.528,00 |
| 18.09.2024 | 22,50 | 27,50 | 22,50 | 27,15 | 19,34% | 6.750,00 |
| 17.09.2024 | 23,05 | 23,05 | 22,75 | 22,75 | -0,44% | 74,00 |
| 16.09.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -1,72% | 200,00 |
| 13.09.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 0,87% | 380,00 |
| 12.09.2024 | 22,85 | 23,05 | 22,85 | 23,05 | -1,91% | 56,00 |
| 11.09.2024 | 23,45 | 23,50 | 23,45 | 23,50 | 0,00% | 750,00 |
| 10.09.2024 | 23,25 | 23,70 | 23,25 | 23,50 | 1,08% | 32,00 |
| 09.09.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 1,53% | - |
| 06.09.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 05.09.2024 | 22,25 | 23,15 | 22,10 | 23,15 | 5,47% | 1.060,00 |
| 04.09.2024 | 21,05 | 21,95 | 21,05 | 21,95 | 2,09% | 140,00 |
| 03.09.2024 | 21,65 | 21,65 | 21,50 | 21,50 | -0,69% | - |
| 02.09.2024 | 21,55 | 21,70 | 21,55 | 21,65 | -0,46% | 692,00 |
| 30.08.2024 | 21,15 | 21,75 | 21,15 | 21,75 | 0,69% | 89,00 |
| 29.08.2024 | 21,45 | 21,60 | 21,45 | 21,60 | 1,41% | - |
| 28.08.2024 | 21,45 | 21,45 | 21,30 | 21,30 | -0,93% | - |
| 27.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 26.08.2024 | 21,20 | 21,65 | 21,15 | 21,65 | 4,09% | 650,00 |
| 23.08.2024 | 20,65 | 20,80 | 20,65 | 20,80 | 0,24% | - |
| 22.08.2024 | 20,65 | 20,75 | 20,65 | 20,75 | 1,22% | 150,00 |
| 21.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | - |
| 20.08.2024 | 20,75 | 20,75 | 20,55 | 20,55 | -0,96% | - |
| 19.08.2024 | 20,75 | 20,80 | 20,65 | 20,75 | 1,72% | 429,00 |
| 16.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,24% | - |
| 15.08.2024 | 20,35 | 20,35 | 20,15 | 20,15 | 0,25% | - |
| 14.08.2024 | 20,30 | 20,30 | 20,10 | 20,10 | -1,47% | - |
| 13.08.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 1,75% | 1.000,00 |
| 12.08.2024 | 20,45 | 20,45 | 20,05 | 20,05 | -1,47% | 58,00 |
| 09.08.2024 | 19,62 | 20,35 | 19,62 | 20,35 | 6,54% | 730,00 |
| 08.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,32% | - |
| 07.08.2024 | 18,74 | 19,06 | 18,74 | 19,04 | 3,59% | 100,00 |
| 06.08.2024 | 18,56 | 18,56 | 18,38 | 18,38 | -0,97% | 150,00 |