22,975€
-1,39%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,05 | 23,25 | 23,05 | 23,25 | -0,21% | 200,00 |
| 20.02.2025 | 23,20 | 23,30 | 23,20 | 23,30 | -0,85% | - |
| 19.02.2025 | 23,45 | 23,50 | 23,45 | 23,50 | 1,51% | - |
| 18.02.2025 | 23,50 | 23,50 | 23,15 | 23,15 | -2,53% | 20,00 |
| 17.02.2025 | 23,50 | 23,75 | 23,30 | 23,75 | 0,21% | 142,00 |
| 14.02.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 13.02.2025 | 23,40 | 23,80 | 23,40 | 23,80 | -1,65% | 20,00 |
| 12.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 11.02.2025 | 24,30 | 24,40 | 23,85 | 24,10 | -1,63% | 2.502,00 |
| 10.02.2025 | 24,35 | 24,55 | 24,35 | 24,50 | -0,41% | 8,00 |
| 07.02.2025 | 24,55 | 24,80 | 24,55 | 24,60 | 1,65% | 40,00 |
| 06.02.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 2,54% | - |
| 05.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -0,42% | - |
| 04.02.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 03.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 150,00 |
| 31.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,94% | - |
| 30.01.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 29.01.2025 | 23,25 | 23,25 | 23,15 | 23,15 | -0,43% | - |
| 28.01.2025 | 23,10 | 23,25 | 22,80 | 23,25 | 2,20% | 1.000,00 |
| 27.01.2025 | 22,40 | 22,75 | 22,40 | 22,75 | -0,66% | 8,00 |
| 24.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,10% | - |
| 23.01.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | - |
| 22.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
| 21.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
| 20.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | - |
| 17.01.2025 | 22,80 | 22,95 | 22,80 | 22,95 | 1,10% | 150,00 |
| 16.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,18% | - |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,15% | - |
| 14.01.2025 | 21,70 | 21,80 | 21,65 | 21,75 | -0,23% | 100,00 |
| 13.01.2025 | 21,95 | 21,95 | 21,80 | 21,80 | -1,13% | - |
| 10.01.2025 | 22,15 | 22,15 | 22,05 | 22,05 | -1,34% | - |
| 09.01.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 08.01.2025 | 22,70 | 22,70 | 22,60 | 22,60 | -1,74% | - |
| 07.01.2025 | 22,85 | 23,00 | 22,85 | 23,00 | 0,22% | - |
| 06.01.2025 | 22,85 | 22,95 | 22,65 | 22,95 | -1,08% | 2.750,00 |
| 03.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,65% | - |
| 02.01.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 30.12.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 27.12.2024 | 23,10 | 23,35 | 23,10 | 23,35 | 0,86% | 144,00 |
| 23.12.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,64% | - |
| 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 |