23,175€
-0,75%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,35 | 23,35 | 23,20 | 23,20 | -0,64% | 350,00 |
| 14.08.2025 | 22,75 | 23,35 | 22,75 | 23,35 | 2,64% | 180,00 |
| 13.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,94% | - |
| 12.08.2025 | 23,15 | 23,20 | 23,15 | 23,20 | 0,43% | - |
| 11.08.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 0,43% | 100,00 |
| 08.08.2025 | 22,75 | 23,00 | 22,75 | 23,00 | 0,44% | 45,00 |
| 07.08.2025 | 22,75 | 22,90 | 22,75 | 22,90 | -0,43% | 222,00 |
| 06.08.2025 | 22,70 | 23,05 | 22,70 | 23,00 | 3,60% | 650,00 |
| 05.08.2025 | 22,25 | 22,25 | 22,20 | 22,20 | -0,45% | - |
| 04.08.2025 | 22,15 | 22,30 | 22,15 | 22,30 | 1,13% | 87,00 |
| 01.08.2025 | 22,15 | 22,15 | 22,05 | 22,05 | -1,12% | 1,00 |
| 31.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 30.07.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 29.07.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,33% | - |
| 28.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,67% | - |
| 25.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 24.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | 4,00 |
| 23.07.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -1,30% | 288,00 |
| 22.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 21.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,10% | - |
| 18.07.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | 650,00 |
| 17.07.2025 | 22,70 | 22,75 | 22,70 | 22,75 | -0,66% | 52,00 |
| 16.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | - |
| 15.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,65% | - |
| 14.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 10.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,08% | - |
| 09.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | - |
| 08.07.2025 | 23,30 | 23,40 | 23,30 | 23,40 | -0,43% | - |
| 07.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 04.07.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -1,46% | - |
| 03.07.2025 | 23,70 | 23,90 | 23,70 | 23,90 | -0,21% | - |
| 02.07.2025 | 24,30 | 24,30 | 23,95 | 23,95 | -0,83% | 5,00 |
| 01.07.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | - |
| 30.06.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,90% | - |
| 27.06.2025 | 23,60 | 23,70 | 23,60 | 23,70 | -0,84% | 1.000,00 |
| 26.06.2025 | 23,55 | 23,90 | 23,55 | 23,90 | 0,00% | 350,00 |
| 25.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 24.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 23.06.2025 | 23,60 | 23,85 | 23,60 | 23,85 | 0,42% | - |
| 20.06.2025 | 23,65 | 23,75 | 23,65 | 23,75 | 1,06% | - |
| 19.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,73% | - |
| 18.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 17.06.2025 | 22,65 | 22,65 | 22,60 | 22,60 | 1,57% | - |
| 16.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |
| 13.06.2025 | 22,55 | 22,55 | 22,40 | 22,40 | -3,03% | 100,00 |
| 12.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | 220,00 |
| 11.06.2025 | 23,10 | 23,20 | 23,10 | 23,20 | 0,00% | - |
| 10.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 06.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,22% | 10,00 |
| 05.06.2025 | 23,00 | 23,25 | 23,00 | 23,25 | 0,43% | 2,00 |
| 04.06.2025 | 23,20 | 23,20 | 23,15 | 23,15 | 0,22% | 94,00 |
| 03.06.2025 | 22,65 | 23,10 | 22,65 | 23,10 | 1,32% | 65,00 |
| 02.06.2025 | 22,55 | 22,80 | 22,55 | 22,80 | -0,22% | - |
| 30.05.2025 | 22,70 | 22,85 | 22,70 | 22,85 | 0,66% | 200,00 |
| 29.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 28.05.2025 | 22,45 | 22,60 | 22,45 | 22,60 | 0,67% | - |
| 27.05.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,88% | - |
| 26.05.2025 | 22,55 | 22,65 | 22,55 | 22,65 | 2,26% | 50,00 |
| 23.05.2025 | 22,35 | 22,35 | 22,15 | 22,15 | 0,45% | - |
| 22.05.2025 | 22,35 | 22,35 | 22,05 | 22,05 | -1,78% | - |
| 21.05.2025 | 22,65 | 22,65 | 22,45 | 22,45 | -0,88% | - |
| 20.05.2025 | 22,40 | 22,65 | 22,40 | 22,65 | 2,26% | - |
| 19.05.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 16.05.2025 | 21,70 | 22,25 | 21,70 | 22,25 | 3,97% | - |
| 15.05.2025 | 21,30 | 21,40 | 21,30 | 21,40 | -1,61% | - |
| 14.05.2025 | 21,65 | 21,75 | 21,65 | 21,75 | -1,14% | - |
| 13.05.2025 | 22,15 | 22,15 | 22,00 | 22,00 | -4,97% | 100,00 |
| 12.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,65% | - |
| 09.05.2025 | 23,05 | 23,05 | 22,95 | 23,00 | -1,29% | - |
| 08.05.2025 | 23,45 | 23,50 | 23,30 | 23,30 | 1,53% | 5,00 |
| 07.05.2025 | 22,80 | 23,15 | 22,70 | 22,95 | 1,55% | 150,00 |
| 06.05.2025 | 22,75 | 22,75 | 22,60 | 22,60 | 1,12% | 100,00 |
| 05.05.2025 | 22,15 | 22,35 | 22,15 | 22,35 | -0,45% | - |
| 02.05.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 2,28% | - |
| 30.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,45% | - |
| 29.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | 100,00 |
| 28.04.2025 | 22,40 | 22,40 | 22,10 | 22,10 | -1,12% | 100,00 |
| 25.04.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 24.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,33% | - |
| 23.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 2,04% | - |
| 22.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 17.04.2025 | 22,20 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 16.04.2025 | 21,95 | 21,95 | 21,90 | 21,90 | 1,15% | - |
| 15.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 4,34% | 500,00 |
| 14.04.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 2,98% | - |
| 11.04.2025 | 19,80 | 20,15 | 19,80 | 20,15 | 1,46% | - |
| 10.04.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 2,37% | - |
| 09.04.2025 | 19,52 | 19,64 | 19,08 | 19,40 | -3,24% | 650,00 |
| 08.04.2025 | 20,10 | 20,10 | 19,58 | 20,05 | 5,53% | 70,00 |
| 07.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -8,65% | 500,00 |
| 04.04.2025 | 20,75 | 20,80 | 20,75 | 20,80 | 2,97% | 200,00 |
| 03.04.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 1,92% | - |
| 02.04.2025 | 20,15 | 20,15 | 19,82 | 19,82 | -0,70% | - |
| 01.04.2025 | 19,90 | 19,96 | 19,90 | 19,96 | 0,00% | - |
| 31.03.2025 | 20,25 | 20,25 | 19,78 | 19,96 | -0,94% | 1.142,00 |
| 28.03.2025 | 19,82 | 20,15 | 19,82 | 20,15 | 1,15% | - |
| 27.03.2025 | 19,72 | 19,92 | 19,72 | 19,92 | 1,74% | - |
| 26.03.2025 | 19,66 | 19,66 | 19,58 | 19,58 | -1,51% | - |