38,680€
0,23%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 38,76 | 39,00 | 38,58 | 38,58 | -14,52% | - |
| 15.12.2021 | 45,37 | 45,37 | 45,14 | 45,14 | 12,29% | - |
| 14.12.2021 | 40,20 | 40,20 | 40,20 | 40,20 | -12,32% | - |
| 13.12.2021 | 45,62 | 45,88 | 45,62 | 45,85 | 14,83% | - |
| 10.12.2021 | 39,93 | 39,93 | 39,93 | 39,93 | -0,45% | - |
| 09.12.2021 | 40,11 | 40,11 | 40,11 | 40,11 | -0,42% | - |
| 08.12.2021 | 40,28 | 40,28 | 40,28 | 40,28 | -0,01% | - |
| 07.12.2021 | 40,29 | 40,29 | 40,14 | 40,28 | 0,26% | - |
| 06.12.2021 | 41,55 | 41,55 | 40,18 | 40,18 | -3,31% | - |
| 03.12.2021 | 42,69 | 42,69 | 41,55 | 41,55 | -2,67% | - |
| 30.11.2021 | 42,69 | 42,69 | 42,69 | 42,69 | 0,00% | - |
| 29.11.2021 | 42,69 | 42,69 | 42,69 | 42,69 | -1,81% | - |
| 26.11.2021 | 43,48 | 43,48 | 43,48 | 43,48 | -0,06% | - |
| 25.11.2021 | 43,52 | 43,56 | 43,26 | 43,50 | -0,67% | - |
| 24.11.2021 | 42,71 | 43,80 | 42,71 | 43,80 | 1,39% | - |
| 23.11.2021 | 44,71 | 44,74 | 43,12 | 43,20 | -2,28% | - |
| 22.11.2021 | 45,37 | 45,38 | 44,21 | 44,21 | -2,21% | - |
| 19.11.2021 | 44,73 | 45,31 | 44,66 | 45,21 | 0,74% | - |
| 18.11.2021 | 45,14 | 45,15 | 44,88 | 44,88 | -0,58% | - |
| 17.11.2021 | 45,49 | 45,49 | 45,13 | 45,14 | -0,81% | - |
| 16.11.2021 | 46,00 | 46,00 | 45,51 | 45,51 | 0,14% | - |
| 15.11.2021 | 45,39 | 45,44 | 45,39 | 45,44 | 0,78% | - |
| 12.11.2021 | 45,18 | 45,18 | 44,58 | 45,09 | -0,01% | - |
| 11.11.2021 | 45,26 | 45,26 | 44,75 | 45,10 | -0,38% | - |
| 10.11.2021 | 45,58 | 45,58 | 45,00 | 45,27 | -0,68% | - |
| 09.11.2021 | 46,14 | 46,14 | 45,58 | 45,58 | -1,28% | - |
| 08.11.2021 | 45,94 | 46,17 | 45,74 | 46,17 | 0,35% | - |
| 05.11.2021 | 45,84 | 46,03 | 45,84 | 46,01 | 0,11% | - |
| 04.11.2021 | 43,88 | 46,60 | 43,88 | 45,96 | 4,69% | - |
| 03.11.2021 | 43,15 | 44,01 | 43,15 | 43,90 | -1,41% | - |
| 02.11.2021 | 43,47 | 44,54 | 43,44 | 44,53 | 1,97% | - |
| 01.11.2021 | 43,89 | 43,89 | 43,67 | 43,67 | -2,41% | - |
| 29.10.2021 | 47,14 | 47,14 | 44,73 | 44,75 | -5,15% | - |
| 28.10.2021 | 49,88 | 49,88 | 47,16 | 47,18 | -5,29% | - |
| 27.10.2021 | 51,14 | 51,14 | 49,79 | 49,81 | -3,88% | - |
| 26.10.2021 | 52,11 | 52,22 | 51,82 | 51,82 | -0,12% | - |
| 25.10.2021 | 47,28 | 52,54 | 47,15 | 51,88 | -1,75% | - |
| 22.10.2021 | 52,95 | 52,95 | 52,81 | 52,81 | -0,31% | - |
| 21.10.2021 | 52,96 | 52,97 | 52,96 | 52,97 | -0,02% | - |
| 19.10.2021 | 52,98 | 52,98 | 52,98 | 52,98 | 0,02% | - |
| 18.10.2021 | 52,97 | 52,97 | 52,97 | 52,97 | 0,04% | - |
| 15.10.2021 | 52,95 | 52,95 | 52,95 | 52,95 | 0,04% | - |
| 14.10.2021 | 52,92 | 52,94 | 52,92 | 52,93 | 0,05% | - |
| 13.10.2021 | 52,93 | 52,93 | 52,91 | 52,91 | 0,04% | - |
| 12.10.2021 | 52,89 | 52,89 | 52,89 | 52,89 | -0,09% | - |
| 11.10.2021 | 53,95 | 53,95 | 52,93 | 52,93 | -0,04% | - |
| 08.10.2021 | 52,95 | 52,95 | 52,95 | 52,95 | 0,02% | - |
| 07.10.2021 | 52,94 | 52,94 | 52,94 | 52,94 | 0,03% | - |
| 06.10.2021 | 52,93 | 52,93 | 52,93 | 52,93 | 0,92% | - |
| 10.09.2021 | 52,45 | 52,45 | 52,45 | 52,45 | -0,08% | - |
| 09.09.2021 | 52,40 | 52,49 | 52,40 | 52,49 | 0,26% | - |
| 08.09.2021 | 52,34 | 52,35 | 52,34 | 52,35 | -0,24% | - |
| 07.09.2021 | 52,67 | 52,67 | 52,48 | 52,48 | -0,36% | - |
| 03.09.2021 | 52,67 | 52,67 | 52,67 | 52,67 | 0,00% | - |
| 02.09.2021 | 52,67 | 52,67 | 52,67 | 52,67 | 0,00% | - |
| 01.09.2021 | 52,67 | 52,67 | 52,67 | 52,67 | 0,00% | - |
| 31.08.2021 | 52,67 | 52,67 | 52,67 | 52,67 | 0,00% | - |
| 30.08.2021 | 52,67 | 52,67 | 52,67 | 52,67 | 0,00% | - |
| 27.08.2021 | 52,79 | 52,79 | 52,67 | 52,67 | -0,24% | - |
| 25.08.2021 | 52,79 | 52,79 | 52,79 | 52,79 | 0,00% | - |
| 24.08.2021 | 52,79 | 52,79 | 52,79 | 52,79 | 0,00% | - |
| 23.08.2021 | 52,91 | 52,91 | 52,79 | 52,79 | -0,23% | - |
| 20.08.2021 | 52,91 | 52,91 | 52,91 | 52,91 | 0,00% | - |
| 19.08.2021 | 52,91 | 52,91 | 52,91 | 52,91 | 0,01% | - |
| 18.08.2021 | 52,91 | 52,91 | 52,91 | 52,91 | 0,00% | - |
| 17.08.2021 | 52,87 | 52,91 | 52,87 | 52,91 | 0,07% | - |
| 16.08.2021 | 52,87 | 52,87 | 52,87 | 52,87 | 0,00% | - |
| 13.08.2021 | 52,85 | 52,89 | 52,85 | 52,87 | 0,12% | - |
| 11.08.2021 | 52,83 | 52,83 | 52,81 | 52,81 | -0,05% | - |
| 10.08.2021 | 52,84 | 52,86 | 52,83 | 52,83 | 0,01% | - |
| 09.08.2021 | 52,83 | 52,83 | 52,83 | 52,83 | 0,00% | - |
| 06.08.2021 | 52,83 | 52,85 | 52,83 | 52,83 | 0,00% | - |
| 05.08.2021 | 52,66 | 52,83 | 52,66 | 52,83 | 0,31% | - |
| 04.08.2021 | 52,66 | 52,66 | 52,66 | 52,66 | 0,00% | - |
| 02.08.2021 | 52,57 | 52,66 | 52,57 | 52,66 | 0,12% | - |
| 30.07.2021 | 52,03 | 52,61 | 52,03 | 52,60 | 1,10% | - |
| 29.07.2021 | 52,65 | 52,65 | 52,03 | 52,03 | -1,18% | - |
| 28.07.2021 | 51,88 | 52,65 | 51,88 | 52,65 | 1,47% | - |
| 27.07.2021 | 51,68 | 52,00 | 51,68 | 51,88 | 1,04% | - |
| 26.07.2021 | 51,35 | 51,35 | 51,35 | 51,35 | 0,00% | - |
| 23.07.2021 | 51,35 | 51,35 | 51,35 | 51,35 | 0,00% | - |
| 22.07.2021 | 51,68 | 51,68 | 51,35 | 51,35 | -0,65% | - |
| 21.07.2021 | 51,68 | 51,68 | 51,68 | 51,68 | 0,00% | - |
| 20.07.2021 | 51,68 | 51,68 | 51,68 | 51,68 | 0,00% | - |
| 19.07.2021 | 51,65 | 51,68 | 51,65 | 51,68 | 0,06% | - |
| 16.07.2021 | 51,57 | 51,68 | 51,56 | 51,65 | 0,26% | - |
| 15.07.2021 | 51,52 | 51,52 | 51,52 | 51,52 | -0,10% | - |
| 14.07.2021 | 51,32 | 51,57 | 51,32 | 51,57 | 0,12% | - |
| 13.07.2021 | 51,59 | 51,59 | 51,51 | 51,51 | -0,31% | - |
| 12.07.2021 | 51,68 | 51,68 | 51,67 | 51,67 | -0,02% | - |
| 08.07.2021 | 51,69 | 51,69 | 51,68 | 51,68 | -0,02% | - |
| 07.07.2021 | 51,69 | 51,69 | 51,69 | 51,69 | 0,16% | - |
| 06.07.2021 | 51,62 | 51,63 | 51,57 | 51,60 | 0,07% | - |
| 05.07.2021 | 51,63 | 51,63 | 51,57 | 51,57 | -0,12% | - |
| 02.07.2021 | 51,54 | 51,63 | 51,54 | 51,63 | 0,18% | - |
| 01.07.2021 | 51,54 | 51,54 | 51,52 | 51,53 | -0,06% | - |
| 30.06.2021 | 51,58 | 51,58 | 51,56 | 51,56 | -0,37% | - |
| 29.06.2021 | 51,67 | 51,79 | 51,67 | 51,75 | 0,64% | - |
| 28.06.2021 | 51,60 | 51,60 | 51,42 | 51,42 | -0,35% | - |
| 25.06.2021 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |