15,390€
0,33%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,36 | 15,36 | 15,28 | 15,28 | -0,39% | - |
| 01.10.2026 | 15,36 | 15,36 | 15,34 | 15,34 | -4,13% | - |
| 30.09.2026 | 15,86 | 16,00 | 15,86 | 16,00 | 2,43% | 3.121,00 |
| 29.09.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -0,13% | - |
| 28.09.2026 | 15,72 | 15,72 | 15,64 | 15,64 | -0,89% | - |
| 25.09.2026 | 15,82 | 15,82 | 15,78 | 15,78 | -0,25% | - |
| 24.09.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -0,75% | - |
| 23.09.2026 | 16,02 | 16,02 | 15,94 | 15,94 | 0,00% | - |
| 22.09.2026 | 16,20 | 16,20 | 15,94 | 15,94 | -0,38% | - |
| 21.09.2026 | 15,84 | 16,00 | 15,84 | 16,00 | -0,37% | 610,00 |
| 18.09.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,25% | - |
| 17.09.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,39% | - |
| 16.09.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,75% | - |
| 15.09.2026 | 16,14 | 16,14 | 16,00 | 16,00 | -1,36% | 25,00 |
| 14.09.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,61% | - |
| 11.09.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -3,20% | - |
| 10.09.2026 | 16,66 | 16,86 | 16,66 | 16,86 | 1,93% | 300,00 |
| 09.09.2026 | 16,70 | 16,70 | 16,54 | 16,54 | -1,55% | - |
| 08.09.2026 | 16,88 | 16,88 | 16,80 | 16,80 | -1,29% | 300,00 |
| 07.09.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -0,93% | - |
| 04.09.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,23% | - |
| 03.09.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,23% | - |
| 02.09.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -1,38% | - |
| 01.09.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -1,80% | - |
| 31.08.2026 | 17,84 | 17,84 | 17,74 | 17,74 | -0,78% | 30,00 |
| 28.08.2026 | 17,84 | 17,88 | 17,84 | 17,88 | 0,34% | 500,00 |
| 27.08.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,34% | - |
| 26.08.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -1,43% | - |
| 25.08.2026 | 17,80 | 18,14 | 17,80 | 18,14 | -0,22% | 50,00 |
| 24.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 2,02% | 30,00 |
| 21.08.2026 | 17,82 | 17,82 | 17,82 | 17,82 | 0,22% | - |
| 20.08.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,00% | - |
| 19.08.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,78% | - |
| 18.08.2026 | 17,94 | 17,94 | 17,92 | 17,92 | -0,11% | 50,00 |
| 17.08.2026 | 18,08 | 18,08 | 17,94 | 17,94 | -2,39% | 125,00 |
| 14.08.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | - |
| 13.08.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 1,33% | - |
| 12.08.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -0,44% | - |
| 11.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,11% | - |
| 10.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,00% | - |
| 07.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -0,66% | - |
| 06.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,07% | - |
| 05.08.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 1,29% | - |
| 04.08.2026 | 18,68 | 18,68 | 18,64 | 18,64 | 1,30% | 50,00 |
| 03.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,76% | - |
| 31.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,75% | - |
| 30.07.2026 | 18,20 | 18,68 | 18,20 | 18,68 | 1,41% | 70,00 |
| 29.07.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,55% | - |
| 28.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 1,33% | - |
| 27.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,44% | - |
| 24.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | - |
| 23.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 22.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,67% | - |
| 21.07.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -1,86% | - |
| 20.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,77% | - |
| 17.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,44% | - |
| 16.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,66% | - |
| 15.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,77% | - |
| 14.07.2026 | 18,22 | 18,24 | 18,22 | 18,24 | -1,19% | 30,00 |
| 13.07.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,00% | 1,00 |
| 10.07.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,98% | - |
| 09.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,98% | - |
| 08.07.2026 | 19,10 | 19,10 | 18,46 | 18,46 | -3,75% | 100,00 |
| 07.07.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -1,13% | - |
| 06.07.2026 | 19,22 | 19,40 | 19,22 | 19,40 | -1,62% | 150,00 |
| 03.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,60% | 50,00 |
| 02.07.2026 | 18,24 | 19,84 | 18,24 | 19,84 | 7,36% | 100,00 |
| 01.07.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -3,14% | - |
| 30.06.2026 | 18,44 | 19,08 | 18,44 | 19,08 | 2,69% | 100,00 |
| 29.06.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -2,00% | - |
| 26.06.2026 | 18,52 | 18,96 | 18,52 | 18,96 | 1,39% | 155,00 |
| 25.06.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 4,35% | 4.390,00 |
| 24.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 23.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | - |
| 22.06.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 19.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,01% | 10,00 |
| 18.06.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -1,98% | - |
| 17.06.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,11% | - |
| 16.06.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,22% | - |
| 15.06.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 1,57% | - |
| 12.06.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,22% | - |
| 11.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,45% | - |
| 10.06.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,00% | - |
| 09.06.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -2,18% | - |
| 08.06.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -2,75% | - |
| 05.06.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 2,61% | 2,00 |
| 04.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 03.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 02.06.2026 | 19,16 | 19,16 | 19,00 | 19,00 | -1,35% | 100,00 |
| 01.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | - |
| 29.05.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,63% | - |
| 28.05.2026 | 19,02 | 19,12 | 19,02 | 19,12 | 1,27% | 10,00 |
| 27.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -1,67% | - |
| 26.05.2026 | 18,80 | 19,20 | 18,80 | 19,20 | 1,69% | 20,00 |
| 25.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 1,07% | - |
| 22.05.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -1,27% | - |
| 21.05.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 2,49% | - |
| 20.05.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -4,85% | - |
| 19.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,62% | - |
| 18.05.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -1,93% | - |