23,175€
0,32%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,15 | 23,23 | 22,88 | 23,18 | 0,11% | 73.600,00 |
| 08.05.2025 | 23,50 | 23,50 | 23,05 | 23,15 | -0,54% | 4.150,00 |
| 07.05.2025 | 22,95 | 23,38 | 22,73 | 23,28 | 1,64% | 26.160,00 |
| 06.05.2025 | 22,83 | 23,00 | 22,70 | 22,90 | 0,11% | 16.610,00 |
| 05.05.2025 | 22,25 | 22,90 | 22,25 | 22,88 | 2,69% | 20.500,00 |
| 02.05.2025 | 22,48 | 22,50 | 22,10 | 22,28 | -1,33% | 9.960,00 |
| 30.04.2025 | 22,15 | 22,58 | 22,15 | 22,58 | 2,61% | - |
| 29.04.2025 | 22,20 | 22,65 | 21,90 | 22,00 | -0,56% | 470,00 |
| 28.04.2025 | 22,53 | 22,65 | 21,95 | 22,13 | -1,99% | 490,00 |
| 25.04.2025 | 22,50 | 22,65 | 22,35 | 22,58 | 0,44% | - |
| 24.04.2025 | 22,08 | 22,70 | 22,05 | 22,48 | 1,81% | 24.100,00 |
| 23.04.2025 | 22,63 | 22,63 | 22,00 | 22,08 | -1,78% | 3.648,00 |
| 22.04.2025 | 22,23 | 22,75 | 22,00 | 22,48 | 0,56% | 9.460,00 |
| 17.04.2025 | 22,30 | 22,43 | 21,93 | 22,35 | 1,02% | 24.254,00 |
| 16.04.2025 | 22,00 | 22,35 | 21,90 | 22,13 | 0,00% | 320.579,00 |
| 15.04.2025 | 21,38 | 22,25 | 21,25 | 22,13 | 3,75% | 12.120,00 |
| 14.04.2025 | 20,85 | 21,33 | 20,75 | 21,33 | 2,52% | 460,00 |
| 11.04.2025 | 19,87 | 20,90 | 19,82 | 20,80 | 4,94% | 6.800,00 |
| 10.04.2025 | 19,94 | 20,15 | 19,53 | 19,82 | -0,25% | 51.650,00 |
| 09.04.2025 | 19,70 | 20,33 | 18,94 | 19,87 | 0,20% | 11.860,00 |
| 08.04.2025 | 20,28 | 20,45 | 19,64 | 19,83 | -1,47% | 4.400,00 |
| 07.04.2025 | 19,88 | 21,10 | 19,18 | 20,13 | -0,86% | 6.593,00 |
| 04.04.2025 | 20,85 | 21,25 | 20,30 | 20,30 | -2,75% | 62.940,00 |
| 03.04.2025 | 19,74 | 21,03 | 19,64 | 20,88 | 5,64% | 23.060,00 |
| 02.04.2025 | 20,20 | 20,25 | 19,70 | 19,76 | -2,42% | 128,00 |
| 01.04.2025 | 19,98 | 20,30 | 19,98 | 20,25 | 0,75% | 1.248,00 |
| 31.03.2025 | 20,25 | 20,25 | 19,90 | 20,10 | -0,25% | 600,00 |
| 28.03.2025 | 19,84 | 20,30 | 19,84 | 20,15 | 1,46% | 19.865,00 |
| 27.03.2025 | 19,74 | 20,15 | 19,74 | 19,86 | 0,30% | 265,00 |
| 26.03.2025 | 19,76 | 20,00 | 19,62 | 19,80 | -0,30% | 3.911,00 |
| 25.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,30% | - |
| 24.03.2025 | 20,75 | 20,75 | 19,90 | 19,92 | -3,30% | 3.492,00 |
| 21.03.2025 | 20,55 | 20,75 | 20,50 | 20,60 | 0,00% | 640,00 |
| 20.03.2025 | 20,60 | 20,70 | 20,35 | 20,60 | -0,24% | 1.000,00 |
| 19.03.2025 | 21,10 | 21,30 | 20,35 | 20,65 | -0,48% | 2.040,00 |
| 18.03.2025 | 21,10 | 21,30 | 20,70 | 20,75 | -1,89% | 350,00 |
| 17.03.2025 | 20,95 | 21,25 | 20,70 | 21,15 | -0,47% | 1.160,00 |
| 15.03.2025 | 20,90 | 21,30 | 20,75 | 21,25 | 1,19% | - |
| 14.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 13.03.2025 | 21,00 | 21,05 | 20,75 | 20,90 | -0,48% | 200,00 |
| 12.03.2025 | 20,90 | 21,20 | 20,80 | 21,00 | 0,72% | 4.478,00 |
| 11.03.2025 | 21,20 | 21,25 | 20,65 | 20,85 | 0,00% | 4.400,00 |
| 10.03.2025 | 21,10 | 21,50 | 20,85 | 20,85 | -0,95% | 5.007,00 |
| 07.03.2025 | 21,30 | 21,45 | 20,85 | 21,05 | -1,17% | 11.745,00 |
| 06.03.2025 | 22,15 | 22,15 | 20,90 | 21,30 | -3,62% | 4.813,00 |
| 05.03.2025 | 23,15 | 23,20 | 21,90 | 22,10 | -5,15% | 3.400,00 |
| 04.03.2025 | 23,20 | 23,55 | 23,20 | 23,30 | 0,00% | 6.166,00 |
| 03.03.2025 | 24,30 | 24,35 | 23,25 | 23,30 | -3,92% | 5.070,00 |
| 28.02.2025 | 24,15 | 24,50 | 24,15 | 24,25 | -0,61% | 974,00 |
| 27.02.2025 | 24,05 | 24,45 | 23,90 | 24,40 | 1,46% | - |
| 26.02.2025 | 24,00 | 24,25 | 23,85 | 24,05 | 0,42% | 1.550,00 |
| 25.02.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,63% | - |
| 24.02.2025 | 23,10 | 24,15 | 23,10 | 23,80 | 3,70% | 420,00 |
| 21.02.2025 | 23,05 | 23,25 | 22,95 | 22,95 | -0,22% | 99,00 |
| 20.02.2025 | 23,30 | 23,40 | 22,95 | 23,00 | -0,43% | 2.775,00 |
| 19.02.2025 | 23,50 | 23,65 | 23,00 | 23,10 | -1,70% | 3.360,00 |
| 18.02.2025 | 23,55 | 23,65 | 23,25 | 23,50 | -0,21% | 914,00 |
| 17.02.2025 | 23,55 | 23,65 | 23,25 | 23,55 | -0,21% | 3.566,00 |
| 14.02.2025 | 23,75 | 23,80 | 23,40 | 23,60 | -0,63% | 940,00 |
| 13.02.2025 | 23,45 | 23,80 | 23,45 | 23,75 | 1,50% | 200,00 |
| 12.02.2025 | 24,25 | 24,65 | 23,30 | 23,40 | -2,90% | 2.824,00 |
| 11.02.2025 | 24,45 | 24,65 | 24,05 | 24,10 | -1,43% | 201,00 |
| 10.02.2025 | 24,40 | 24,75 | 24,30 | 24,45 | 0,41% | 11.125,00 |
| 07.02.2025 | 24,60 | 24,85 | 24,20 | 24,35 | -0,81% | 5.400,00 |
| 06.02.2025 | 24,35 | 24,70 | 24,25 | 24,55 | 0,82% | 1.050,00 |
| 05.02.2025 | 23,45 | 24,35 | 23,45 | 24,35 | 3,40% | 200,00 |
| 04.02.2025 | 23,75 | 23,80 | 23,45 | 23,55 | -1,05% | 2.800,00 |
| 03.02.2025 | 23,80 | 23,95 | 23,60 | 23,80 | -0,63% | 1.220,00 |
| 31.01.2025 | 23,75 | 24,20 | 23,65 | 23,95 | 0,63% | 7.744,00 |
| 30.01.2025 | 23,25 | 23,85 | 23,25 | 23,80 | 2,59% | 2.137,00 |
| 29.01.2025 | 23,35 | 23,35 | 23,10 | 23,20 | -0,22% | 1.703,00 |
| 28.01.2025 | 23,05 | 23,45 | 22,95 | 23,25 | 2,20% | 40,00 |
| 27.01.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,89% | - |
| 24.01.2025 | 22,95 | 23,10 | 22,40 | 22,55 | -1,74% | 1.011,00 |
| 23.01.2025 | 22,70 | 23,00 | 22,65 | 22,95 | 1,10% | 3.638,00 |
| 22.01.2025 | 22,95 | 23,15 | 22,65 | 22,70 | -0,87% | 1.570,00 |
| 21.01.2025 | 22,90 | 23,00 | 22,75 | 22,90 | -0,43% | 3.519,00 |
| 20.01.2025 | 23,05 | 23,15 | 22,85 | 23,00 | 0,22% | 1.751,00 |
| 17.01.2025 | 22,70 | 23,20 | 22,70 | 22,95 | 1,10% | 1.500,00 |
| 16.01.2025 | 22,70 | 22,85 | 22,40 | 22,70 | -0,66% | 300,00 |
| 15.01.2025 | 21,90 | 23,00 | 21,80 | 22,85 | 4,82% | 800,00 |
| 14.01.2025 | 21,80 | 21,95 | 21,70 | 21,80 | 0,46% | 5.400,00 |
| 13.01.2025 | 22,00 | 22,05 | 21,65 | 21,70 | -1,59% | 2.655,00 |
| 10.01.2025 | 22,20 | 22,25 | 21,85 | 22,05 | -1,12% | 2.318,00 |
| 09.01.2025 | 22,45 | 22,60 | 22,30 | 22,30 | -0,45% | 500,00 |
| 08.01.2025 | 22,70 | 22,75 | 22,15 | 22,40 | -1,10% | 1.010,00 |
| 07.01.2025 | 22,85 | 23,15 | 22,60 | 22,65 | 0,00% | 1.029,00 |
| 06.01.2025 | 22,90 | 22,90 | 22,65 | 22,65 | -0,88% | 2.000,00 |
| 03.01.2025 | 23,25 | 23,45 | 22,80 | 22,85 | -1,51% | 2.738,00 |
| 02.01.2025 | 23,20 | 23,40 | 23,00 | 23,20 | 0,22% | 337,00 |
| 30.12.2024 | 23,20 | 23,25 | 23,10 | 23,15 | -0,22% | - |
| 27.12.2024 | 23,10 | 23,40 | 22,95 | 23,20 | 0,43% | 722,00 |
| 23.12.2024 | 23,10 | 23,25 | 22,90 | 23,10 | 0,22% | 1.462,00 |
| 21.12.2024 | 22,75 | 23,40 | 22,70 | 23,05 | 0,66% | 840,00 |
| 20.12.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 19.12.2024 | 22,95 | 23,20 | 22,80 | 22,90 | -0,65% | 2.686,00 |
| 18.12.2024 | 23,30 | 23,60 | 23,05 | 23,05 | -1,07% | 2.220,00 |
| 17.12.2024 | 23,60 | 23,65 | 23,15 | 23,30 | -2,51% | 7.040,00 |
| 16.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,65% | - |
| 13.12.2024 | 24,90 | 25,15 | 24,30 | 24,30 | -2,21% | 31.475,00 |