17,280€
2,49%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 17,12 | 17,12 | 17,02 | 17,04 | 1,07% | 300,00 |
26.04.2024 | 16,64 | 16,86 | 16,64 | 16,86 | 0,36% | - |
25.04.2024 | 16,82 | 16,82 | 16,80 | 16,80 | -1,75% | - |
24.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,94% | - |
23.04.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,35% | - |
22.04.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,43% | 60,00 |
19.04.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,12% | - |
18.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 1,21% | - |
17.04.2024 | 16,64 | 16,64 | 16,54 | 16,54 | -0,96% | - |
16.04.2024 | 17,34 | 17,52 | 16,70 | 16,70 | -4,46% | 90,00 |
15.04.2024 | 17,42 | 17,48 | 17,42 | 17,48 | -1,58% | - |
12.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,34% | - |
11.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,56% | - |
10.04.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 1,12% | 10,00 |
09.04.2024 | 17,80 | 17,80 | 17,78 | 17,78 | 0,00% | - |
08.04.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,56% | - |
05.04.2024 | 17,86 | 17,94 | 17,86 | 17,88 | -0,78% | 50,00 |
04.04.2024 | 18,40 | 18,44 | 18,02 | 18,02 | -2,07% | 110,00 |
03.04.2024 | 18,58 | 18,68 | 18,40 | 18,40 | -0,76% | - |
02.04.2024 | 19,02 | 19,02 | 18,54 | 18,54 | -2,98% | - |
28.03.2024 | 19,02 | 19,11 | 19,02 | 19,11 | 1,54% | 500,00 |
27.03.2024 | 18,35 | 18,82 | 18,35 | 18,82 | 3,46% | 100,00 |
26.03.2024 | 18,28 | 18,28 | 18,19 | 18,19 | 0,61% | - |
25.03.2024 | 18,05 | 18,11 | 18,00 | 18,08 | 0,44% | - |
22.03.2024 | 18,02 | 18,02 | 18,00 | 18,00 | -1,42% | - |
21.03.2024 | 18,00 | 18,26 | 18,00 | 18,26 | 0,55% | - |
20.03.2024 | 18,11 | 18,16 | 18,11 | 18,16 | 1,23% | 100,00 |
19.03.2024 | 18,15 | 18,15 | 17,94 | 17,94 | -1,37% | 325,00 |
18.03.2024 | 18,02 | 18,19 | 18,02 | 18,19 | 0,06% | - |
15.03.2024 | 18,03 | 18,18 | 18,03 | 18,18 | -1,94% | - |
14.03.2024 | 18,41 | 18,54 | 18,41 | 18,54 | -0,32% | - |
13.03.2024 | 18,56 | 18,64 | 18,56 | 18,60 | -3,12% | - |
12.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,37% | - |
11.03.2024 | 18,82 | 18,94 | 18,82 | 18,94 | -0,68% | - |
08.03.2024 | 18,72 | 19,07 | 18,72 | 19,07 | 0,95% | 1.098,00 |
07.03.2024 | 18,72 | 18,89 | 18,72 | 18,89 | -0,47% | 30,00 |
06.03.2024 | 18,75 | 18,98 | 18,75 | 18,98 | 0,69% | - |
05.03.2024 | 18,76 | 18,96 | 18,76 | 18,85 | -0,58% | 351,00 |
04.03.2024 | 19,10 | 19,30 | 18,96 | 18,96 | -0,63% | 170,00 |
01.03.2024 | 18,99 | 19,10 | 18,99 | 19,08 | -0,21% | - |
29.02.2024 | 19,06 | 19,14 | 19,05 | 19,12 | 1,16% | - |
28.02.2024 | 19,31 | 19,31 | 18,90 | 18,90 | -2,22% | 75,00 |
27.02.2024 | 19,29 | 19,33 | 19,25 | 19,33 | -1,48% | - |
26.02.2024 | 19,59 | 19,62 | 19,59 | 19,62 | -0,71% | - |
23.02.2024 | 19,80 | 19,80 | 19,76 | 19,76 | -0,40% | 75,00 |
22.02.2024 | 19,64 | 19,84 | 19,64 | 19,84 | 0,61% | 10,00 |
21.02.2024 | 19,50 | 19,72 | 19,50 | 19,72 | -0,35% | 6,00 |
20.02.2024 | 19,59 | 19,80 | 19,59 | 19,79 | 0,66% | 569,00 |
19.02.2024 | 19,62 | 19,66 | 19,55 | 19,66 | -0,96% | 72,00 |
16.02.2024 | 20,04 | 20,04 | 19,85 | 19,85 | -0,45% | - |
15.02.2024 | 19,86 | 19,97 | 19,85 | 19,94 | 0,10% | 40,00 |
14.02.2024 | 19,88 | 19,92 | 19,60 | 19,92 | -0,40% | - |
13.02.2024 | 20,38 | 20,38 | 20,00 | 20,00 | -2,34% | 75,00 |
12.02.2024 | 20,12 | 20,48 | 20,12 | 20,48 | 0,39% | - |
09.02.2024 | 20,54 | 20,54 | 20,40 | 20,40 | -0,78% | - |
08.02.2024 | 20,78 | 20,80 | 20,54 | 20,56 | -4,28% | 16,00 |
07.02.2024 | 21,26 | 21,48 | 21,26 | 21,48 | 0,37% | 1.000,00 |
06.02.2024 | 21,88 | 21,88 | 21,40 | 21,40 | -1,83% | - |
05.02.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -3,88% | - |
02.02.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,80% | - |
01.02.2024 | 22,18 | 22,50 | 22,12 | 22,50 | 0,00% | 100,00 |
31.01.2024 | 22,08 | 22,50 | 22,08 | 22,50 | 1,08% | - |
30.01.2024 | 21,98 | 22,28 | 21,98 | 22,26 | 2,96% | 80,00 |
29.01.2024 | 21,48 | 21,62 | 21,48 | 21,62 | 0,00% | - |
26.01.2024 | 21,82 | 21,82 | 21,58 | 21,62 | -0,18% | - |
25.01.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,09% | - |
24.01.2024 | 21,44 | 21,70 | 21,44 | 21,68 | 1,31% | 15,00 |
23.01.2024 | 21,56 | 21,56 | 21,40 | 21,40 | -0,56% | 70,00 |
22.01.2024 | 21,76 | 21,76 | 21,52 | 21,52 | -0,09% | 70,00 |
19.01.2024 | 21,64 | 21,64 | 21,54 | 21,54 | -0,83% | - |
18.01.2024 | 21,48 | 21,72 | 21,48 | 21,72 | 1,02% | - |
17.01.2024 | 22,04 | 22,04 | 21,50 | 21,50 | -4,10% | 200,00 |
16.01.2024 | 22,26 | 22,42 | 22,26 | 22,42 | -1,67% | - |
15.01.2024 | 22,82 | 22,82 | 22,66 | 22,80 | -0,52% | - |
12.01.2024 | 22,56 | 22,92 | 22,56 | 22,92 | 0,70% | 156,00 |
11.01.2024 | 22,76 | 22,76 | 22,66 | 22,76 | 0,00% | 42,00 |
10.01.2024 | 22,24 | 22,76 | 22,24 | 22,76 | 1,61% | 250,00 |
09.01.2024 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
08.01.2024 | 22,46 | 22,46 | 22,40 | 22,40 | -1,23% | - |
05.01.2024 | 22,56 | 22,68 | 22,56 | 22,68 | -0,61% | 56,00 |
04.01.2024 | 22,72 | 22,82 | 22,72 | 22,82 | -0,44% | 18,00 |
03.01.2024 | 23,34 | 23,34 | 22,92 | 22,92 | -4,02% | 97,00 |
02.01.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 1,44% | 1.000,00 |
29.12.2023 | 23,54 | 23,54 | 23,54 | 23,54 | -0,08% | - |
28.12.2023 | 23,64 | 23,64 | 23,56 | 23,56 | -0,59% | 40,00 |
27.12.2023 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | 500,00 |
22.12.2023 | 23,42 | 23,42 | 23,30 | 23,30 | 0,78% | 140,00 |
21.12.2023 | 23,12 | 23,12 | 23,12 | 23,12 | -1,11% | - |
20.12.2023 | 23,40 | 23,40 | 23,38 | 23,38 | -0,68% | - |
19.12.2023 | 23,18 | 23,54 | 23,18 | 23,54 | 1,73% | 100,00 |
18.12.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 0,35% | - |
15.12.2023 | 23,28 | 23,44 | 23,06 | 23,06 | 1,41% | - |
14.12.2023 | 22,62 | 22,74 | 22,62 | 22,74 | 2,52% | 224,00 |
13.12.2023 | 22,18 | 22,18 | 22,18 | 22,18 | 1,74% | 25,00 |
12.12.2023 | 21,82 | 21,82 | 21,80 | 21,80 | -0,82% | 25,00 |
11.12.2023 | 21,60 | 21,98 | 21,60 | 21,98 | 0,92% | 400,00 |
08.12.2023 | 22,36 | 22,40 | 21,78 | 21,78 | -3,20% | 130,00 |
07.12.2023 | 22,88 | 22,92 | 22,50 | 22,50 | 0,09% | 400,00 |
06.12.2023 | 22,86 | 22,86 | 22,44 | 22,48 | -0,71% | 100,00 |
05.12.2023 | 22,48 | 22,72 | 22,48 | 22,64 | -0,35% | 120,00 |