22,750€
-1,30%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 22,95 | 23,15 | 22,65 | 22,75 | -1,30% | - |
| 16.10.2025 | 22,95 | 23,20 | 22,85 | 23,05 | 0,66% | 9.175,00 |
| 15.10.2025 | 23,05 | 23,15 | 22,83 | 22,90 | -0,43% | 8.320,00 |
| 14.10.2025 | 22,43 | 23,23 | 22,40 | 23,00 | 2,22% | 43.721,00 |
| 13.10.2025 | 22,30 | 22,60 | 22,05 | 22,50 | 1,35% | 20.050,00 |
| 10.10.2025 | 22,08 | 22,50 | 22,03 | 22,20 | 0,91% | 8.732,00 |
| 09.10.2025 | 22,03 | 22,20 | 21,90 | 22,00 | -0,11% | 3.492,00 |
| 08.10.2025 | 21,85 | 22,03 | 21,65 | 22,03 | 1,03% | 9.700,00 |
| 07.10.2025 | 21,75 | 21,95 | 21,63 | 21,80 | 0,46% | - |
| 06.10.2025 | 21,73 | 21,78 | 21,43 | 21,70 | -0,12% | 18.011,00 |
| 03.10.2025 | 21,73 | 21,80 | 21,50 | 21,73 | 0,12% | 5.400,00 |
| 02.10.2025 | 21,73 | 21,90 | 21,65 | 21,70 | 0,23% | 794,00 |
| 01.10.2025 | 21,65 | 21,80 | 21,35 | 21,65 | 0,23% | 35.525,00 |
| 30.09.2025 | 21,35 | 21,65 | 21,20 | 21,60 | 1,41% | - |
| 29.09.2025 | 21,20 | 21,38 | 21,00 | 21,30 | 0,95% | 37.500,00 |
| 26.09.2025 | 21,10 | 21,30 | 20,98 | 21,10 | 0,00% | 39.723,00 |
| 25.09.2025 | 21,38 | 21,40 | 21,05 | 21,10 | -0,94% | 20.996,00 |
| 24.09.2025 | 21,25 | 21,40 | 21,20 | 21,30 | 0,24% | - |
| 23.09.2025 | 20,98 | 21,40 | 20,98 | 21,25 | 1,43% | 18.100,00 |
| 22.09.2025 | 21,10 | 21,20 | 20,93 | 20,95 | -0,95% | 12.508,00 |
| 19.09.2025 | 21,20 | 21,40 | 21,08 | 21,15 | -0,24% | 1.800,00 |
| 18.09.2025 | 21,50 | 21,55 | 21,15 | 21,20 | -0,70% | 48.280,00 |
| 17.09.2025 | 21,33 | 21,55 | 21,20 | 21,35 | 0,47% | 15.853,00 |
| 16.09.2025 | 21,53 | 21,70 | 21,25 | 21,25 | -0,93% | 8.425,00 |
| 15.09.2025 | 21,40 | 21,65 | 21,25 | 21,45 | 0,70% | 25.500,00 |
| 12.09.2025 | 21,45 | 21,80 | 21,30 | 21,30 | 0,00% | 8.780,00 |
| 11.09.2025 | 21,43 | 21,65 | 21,30 | 21,30 | -0,70% | 17.320,00 |
| 10.09.2025 | 21,65 | 21,80 | 21,33 | 21,45 | -0,46% | 138.240,00 |
| 09.09.2025 | 21,83 | 21,95 | 21,48 | 21,55 | -0,92% | 2.820,00 |
| 08.09.2025 | 21,88 | 22,13 | 21,75 | 21,75 | 0,69% | 29.443,00 |
| 05.09.2025 | 21,18 | 21,78 | 21,13 | 21,60 | 2,61% | 49.400,00 |
| 04.09.2025 | 21,20 | 21,50 | 21,05 | 21,05 | -0,94% | - |
| 03.09.2025 | 21,33 | 21,35 | 20,93 | 21,25 | -0,23% | 14.150,00 |
| 02.09.2025 | 22,38 | 22,38 | 21,18 | 21,30 | -4,91% | 8.700,00 |
| 01.09.2025 | 22,43 | 22,53 | 22,23 | 22,40 | 0,22% | 7.200,00 |
| 29.08.2025 | 22,73 | 22,80 | 22,35 | 22,35 | -1,43% | 360,00 |
| 28.08.2025 | 23,30 | 23,30 | 22,63 | 22,68 | -2,47% | 5.250,00 |
| 27.08.2025 | 23,23 | 23,45 | 23,13 | 23,25 | 0,22% | 38.568,00 |
| 26.08.2025 | 23,10 | 23,60 | 23,00 | 23,20 | 0,22% | 15.000,00 |
| 25.08.2025 | 23,08 | 23,23 | 22,83 | 23,15 | 0,65% | 35.926,00 |
| 22.08.2025 | 22,70 | 23,13 | 22,55 | 23,00 | 1,32% | 16.340,00 |
| 21.08.2025 | 22,83 | 22,98 | 22,58 | 22,70 | -0,33% | 19.980,00 |
| 20.08.2025 | 22,83 | 22,85 | 22,60 | 22,78 | -0,22% | 8.500,00 |
| 19.08.2025 | 23,03 | 23,03 | 22,78 | 22,83 | -0,65% | 8.200,00 |
| 18.08.2025 | 23,20 | 23,35 | 22,90 | 22,98 | -0,86% | 2.300,00 |
| 15.08.2025 | 23,48 | 23,60 | 23,13 | 23,18 | -0,96% | 16.696,00 |
| 14.08.2025 | 22,93 | 23,75 | 22,93 | 23,40 | 1,74% | 7.950,00 |
| 13.08.2025 | 23,00 | 23,15 | 22,83 | 23,00 | 0,00% | 37.500,00 |
| 12.08.2025 | 23,28 | 23,40 | 22,93 | 23,00 | -1,18% | - |
| 11.08.2025 | 23,10 | 23,33 | 22,95 | 23,28 | 0,76% | 12.845,00 |
| 08.08.2025 | 22,95 | 23,35 | 22,90 | 23,10 | 0,54% | 7.900,00 |
| 07.08.2025 | 22,98 | 23,15 | 22,75 | 22,98 | 0,44% | 12.250,00 |
| 06.08.2025 | 22,95 | 23,48 | 22,35 | 22,88 | 2,69% | 10.000,00 |
| 05.08.2025 | 22,45 | 22,50 | 22,10 | 22,28 | -0,67% | - |
| 04.08.2025 | 22,33 | 22,45 | 22,15 | 22,43 | 0,90% | 138,00 |
| 01.08.2025 | 22,30 | 22,35 | 21,80 | 22,23 | -0,45% | 24.700,00 |
| 31.07.2025 | 22,50 | 22,55 | 22,23 | 22,33 | -0,67% | - |
| 30.07.2025 | 22,38 | 22,55 | 22,25 | 22,48 | 1,81% | - |
| 29.07.2025 | 22,45 | 22,58 | 21,98 | 22,08 | -1,56% | - |
| 28.07.2025 | 22,53 | 22,85 | 11,28 | 22,43 | -0,44% | 8.200,00 |
| 25.07.2025 | 22,60 | 22,65 | 22,35 | 22,53 | -0,44% | - |
| 24.07.2025 | 22,93 | 23,05 | 22,45 | 22,63 | -1,52% | 3.595,00 |
| 23.07.2025 | 23,30 | 23,30 | 22,85 | 22,98 | -1,08% | 25.900,00 |
| 22.07.2025 | 23,20 | 23,30 | 23,05 | 23,23 | 0,11% | 6.600,00 |
| 21.07.2025 | 22,53 | 23,35 | 22,53 | 23,20 | 3,00% | 4.300,00 |
| 18.07.2025 | 22,85 | 22,88 | 22,45 | 22,53 | -1,21% | 3.878,00 |
| 17.07.2025 | 22,95 | 23,00 | 22,75 | 22,80 | -0,76% | - |
| 16.07.2025 | 23,08 | 23,10 | 22,75 | 22,98 | -0,43% | 4.420,00 |
| 15.07.2025 | 23,25 | 23,35 | 23,08 | 23,08 | -0,65% | 4.000,00 |
| 14.07.2025 | 23,35 | 23,65 | 23,15 | 23,23 | -0,85% | 5.860,00 |
| 11.07.2025 | 23,38 | 23,50 | 23,15 | 23,43 | -0,11% | 18.600,00 |
| 10.07.2025 | 23,55 | 23,60 | 23,35 | 23,45 | -0,42% | 7.150,00 |
| 09.07.2025 | 23,30 | 23,65 | 23,10 | 23,55 | 0,96% | - |
| 08.07.2025 | 23,55 | 23,65 | 23,20 | 23,33 | -0,85% | - |
| 07.07.2025 | 23,70 | 24,00 | 23,40 | 23,53 | -0,63% | 5.368,00 |
| 04.07.2025 | 23,73 | 23,90 | 23,50 | 23,68 | -1,15% | - |
| 03.07.2025 | 23,90 | 24,10 | 23,58 | 23,95 | 0,31% | 5.200,00 |
| 02.07.2025 | 24,50 | 24,65 | 23,65 | 23,88 | -2,45% | 5.300,00 |
| 01.07.2025 | 24,28 | 24,48 | 24,10 | 24,48 | 0,82% | 4.200,00 |
| 30.06.2025 | 24,10 | 24,65 | 24,03 | 24,28 | 0,83% | 8.843,00 |
| 27.06.2025 | 23,80 | 24,15 | 23,60 | 24,08 | 1,26% | 5.940,00 |
| 26.06.2025 | 23,73 | 23,85 | 23,65 | 23,78 | 0,32% | 1.650,00 |
| 25.06.2025 | 24,13 | 24,30 | 23,65 | 23,70 | -1,56% | - |
| 24.06.2025 | 24,05 | 24,35 | 23,85 | 24,08 | 0,42% | 4.032,00 |
| 23.06.2025 | 23,83 | 24,10 | 23,73 | 23,98 | 0,10% | 17.660,00 |
| 20.06.2025 | 23,85 | 24,25 | 23,68 | 23,95 | 1,05% | 6.800,00 |
| 19.06.2025 | 23,75 | 23,90 | 23,55 | 23,70 | -0,52% | 23.500,00 |
| 18.06.2025 | 23,25 | 23,93 | 23,05 | 23,83 | 2,80% | 75,00 |
| 17.06.2025 | 22,85 | 23,30 | 22,70 | 23,18 | 1,31% | - |
| 16.06.2025 | 22,40 | 23,00 | 22,35 | 22,88 | 1,78% | 13.635,00 |
| 13.06.2025 | 22,73 | 22,90 | 22,43 | 22,48 | -0,99% | 20.968,00 |
| 12.06.2025 | 23,30 | 23,45 | 22,68 | 22,70 | -2,68% | 5.700,00 |
| 11.06.2025 | 23,35 | 23,60 | 23,25 | 23,33 | -0,43% | 1.419,00 |
| 10.06.2025 | 23,30 | 23,45 | 23,20 | 23,43 | 0,64% | 7.350,00 |
| 09.06.2025 | 23,25 | 23,50 | 23,20 | 23,28 | 0,32% | 4.100,00 |
| 06.06.2025 | 23,10 | 23,50 | 23,10 | 23,20 | 0,43% | 8.700,00 |
| 05.06.2025 | 23,15 | 23,65 | 23,00 | 23,10 | -0,22% | 30.360,00 |
| 04.06.2025 | 23,23 | 23,45 | 23,10 | 23,15 | -0,22% | 1.900,00 |
| 03.06.2025 | 22,80 | 23,35 | 22,75 | 23,20 | 1,64% | 12.530,00 |
| 02.06.2025 | 22,73 | 23,00 | 22,50 | 22,83 | -0,44% | 330,00 |