20,275€
1,58%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,03 | 20,33 | 19,90 | 20,25 | 1,45% | - |
| 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% | - |
| 25.03.2025 | 20,00 | 20,00 | 19,88 | 19,88 | -1,83% | 100,00 |
| 24.03.2025 | 20,85 | 20,85 | 20,25 | 20,25 | -2,17% | 265,00 |
| 21.03.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 1,72% | - |
| 20.03.2025 | 20,55 | 20,55 | 20,35 | 20,35 | -0,25% | - |
| 19.03.2025 | 21,10 | 21,30 | 20,40 | 20,40 | -0,73% | 1.200,00 |
| 18.03.2025 | 21,00 | 21,05 | 20,55 | 20,55 | -0,96% | 1.165,00 |
| 17.03.2025 | 20,95 | 20,95 | 20,75 | 20,75 | -2,12% | - |
| 14.03.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,71% | 210,00 |
| 13.03.2025 | 20,95 | 21,05 | 20,95 | 21,05 | 1,45% | 530,00 |
| 12.03.2025 | 20,85 | 20,85 | 20,75 | 20,75 | 0,24% | - |
| 11.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,36% | 150,00 |
| 10.03.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 07.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 06.03.2025 | 22,10 | 22,10 | 21,20 | 21,25 | -4,28% | 1.310,00 |
| 05.03.2025 | 23,05 | 23,05 | 22,20 | 22,20 | -5,13% | 737,00 |
| 04.03.2025 | 23,15 | 23,40 | 23,15 | 23,40 | -0,43% | - |
| 03.03.2025 | 24,30 | 24,30 | 23,25 | 23,50 | -3,09% | 300,00 |
| 28.02.2025 | 24,15 | 24,25 | 24,15 | 24,25 | 1,46% | - |
| 27.02.2025 | 24,00 | 24,00 | 23,90 | 23,90 | 0,42% | - |
| 26.02.2025 | 23,95 | 23,95 | 23,80 | 23,80 | 0,42% | - |
| 25.02.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 24.02.2025 | 23,05 | 23,30 | 23,05 | 23,30 | 0,22% | - |
| 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 |