16,640€
-4,91%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 17,42 | 17,58 | 16,60 | 16,70 | -4,90% | 24.580,00 |
| 15.04.2024 | 17,79 | 17,80 | 17,45 | 17,56 | -0,90% | 5.939,00 |
| 12.04.2024 | 17,66 | 17,94 | 17,49 | 17,72 | 0,57% | 840,00 |
| 11.04.2024 | 17,75 | 17,82 | 17,45 | 17,62 | -1,07% | 6.520,00 |
| 10.04.2024 | 17,94 | 18,31 | 17,64 | 17,81 | -0,22% | 2.734,00 |
| 09.04.2024 | 17,99 | 18,08 | 17,76 | 17,85 | -0,67% | 7.780,00 |
| 08.04.2024 | 17,90 | 18,11 | 17,75 | 17,97 | 0,84% | 49.960,00 |
| 05.04.2024 | 17,94 | 18,05 | 17,67 | 17,82 | -0,89% | 5.170,00 |
| 04.04.2024 | 18,50 | 18,58 | 17,90 | 17,98 | -2,60% | 23.984,00 |
| 03.04.2024 | 18,67 | 18,77 | 18,27 | 18,46 | -1,28% | 3.870,00 |
| 02.04.2024 | 18,97 | 19,26 | 18,51 | 18,70 | -1,89% | 19.360,00 |
| 28.03.2024 | 19,22 | 19,26 | 18,93 | 19,06 | -0,42% | 11.050,00 |
| 27.03.2024 | 18,45 | 19,20 | 18,43 | 19,14 | 3,77% | 20.350,00 |
| 26.03.2024 | 18,42 | 18,51 | 18,15 | 18,45 | 0,24% | 6.285,00 |
| 25.03.2024 | 18,13 | 18,49 | 17,99 | 18,40 | 1,49% | 2.350,00 |
| 22.03.2024 | 18,08 | 18,23 | 17,97 | 18,13 | 0,11% | - |
| 21.03.2024 | 18,05 | 18,76 | 17,99 | 18,11 | 0,39% | 19.850,00 |
| 20.03.2024 | 18,30 | 18,41 | 17,43 | 18,04 | -1,47% | 22.550,00 |
| 19.03.2024 | 18,22 | 18,35 | 17,92 | 18,31 | 0,47% | 13.270,00 |
| 18.03.2024 | 18,03 | 18,32 | 17,97 | 18,23 | 0,97% | 32.573,00 |
| 15.03.2024 | 18,12 | 18,44 | 18,01 | 18,05 | -0,50% | 11.400,00 |
| 14.03.2024 | 18,47 | 18,69 | 18,11 | 18,14 | -1,73% | 3.309,00 |
| 13.03.2024 | 18,66 | 18,76 | 18,36 | 18,46 | -1,07% | 10.200,00 |
| 12.03.2024 | 19,04 | 19,29 | 18,65 | 18,66 | -1,92% | - |
| 11.03.2024 | 18,92 | 19,44 | 18,79 | 19,03 | 0,53% | 8.080,00 |
| 08.03.2024 | 18,84 | 19,24 | 18,77 | 18,93 | 0,40% | 2.219,00 |
| 07.03.2024 | 18,82 | 19,17 | 18,63 | 18,85 | 0,19% | 17.140,00 |
| 06.03.2024 | 18,86 | 19,15 | 18,78 | 18,82 | -0,29% | - |
| 05.03.2024 | 18,90 | 19,06 | 18,77 | 18,87 | -0,24% | 3.400,00 |
| 04.03.2024 | 19,29 | 19,36 | 18,79 | 18,92 | -2,17% | 10.200,00 |
| 01.03.2024 | 19,10 | 19,43 | 18,97 | 19,34 | 1,31% | 5.440,00 |
| 29.02.2024 | 19,14 | 19,38 | 18,94 | 19,09 | -0,29% | - |
| 28.02.2024 | 19,44 | 19,49 | 18,82 | 19,14 | -1,59% | 1.040,00 |
| 27.02.2024 | 19,37 | 19,63 | 19,29 | 19,45 | 0,31% | 3.744,00 |
| 26.02.2024 | 19,66 | 19,81 | 19,28 | 19,39 | -1,42% | 2.200,00 |
| 23.02.2024 | 19,97 | 19,97 | 19,57 | 19,67 | -1,01% | - |
| 22.02.2024 | 19,76 | 19,98 | 19,65 | 19,87 | 0,66% | - |
| 21.02.2024 | 19,64 | 19,90 | 19,57 | 19,74 | 0,59% | 2.664,00 |
| 20.02.2024 | 19,76 | 19,84 | 19,48 | 19,63 | -0,66% | 3.145,00 |
| 19.02.2024 | 19,75 | 19,84 | 19,44 | 19,76 | 0,15% | 18.750,00 |
| 16.02.2024 | 20,15 | 20,18 | 19,64 | 19,73 | -1,65% | 520,00 |
| 15.02.2024 | 19,98 | 20,29 | 19,89 | 20,06 | 0,38% | 12.580,00 |
| 14.02.2024 | 19,97 | 20,12 | 19,64 | 19,98 | 0,00% | 2.588,00 |
| 13.02.2024 | 20,53 | 20,55 | 19,94 | 19,98 | -2,87% | 640,00 |
| 12.02.2024 | 20,34 | 20,75 | 20,22 | 20,57 | 1,48% | 210,00 |
| 09.02.2024 | 20,65 | 20,66 | 20,24 | 20,27 | -1,70% | 8.400,00 |
| 08.02.2024 | 20,90 | 21,24 | 20,57 | 20,62 | -1,25% | 13.460,00 |
| 07.02.2024 | 21,45 | 21,45 | 20,80 | 20,88 | -2,43% | 5.420,00 |
| 06.02.2024 | 21,88 | 22,00 | 21,34 | 21,40 | -2,42% | 2.795,00 |
| 05.02.2024 | 22,13 | 22,30 | 21,80 | 21,93 | -0,95% | - |
| 02.02.2024 | 22,32 | 22,98 | 22,10 | 22,14 | -1,03% | - |
| 01.02.2024 | 22,46 | 22,61 | 22,07 | 22,37 | -0,67% | 14.020,00 |
| 31.01.2024 | 22,14 | 22,70 | 22,14 | 22,52 | 1,49% | 800,00 |
| 30.01.2024 | 22,13 | 22,40 | 21,88 | 22,19 | 0,36% | 28.300,00 |
| 29.01.2024 | 21,73 | 22,12 | 21,52 | 22,11 | 1,52% | 2.000,00 |
| 26.01.2024 | 21,92 | 21,96 | 21,54 | 21,78 | -0,73% | - |
| 25.01.2024 | 21,81 | 22,06 | 21,40 | 21,94 | 0,73% | 1.150,00 |
| 24.01.2024 | 21,53 | 21,98 | 21,34 | 21,78 | 1,68% | - |
| 23.01.2024 | 21,50 | 21,80 | 21,40 | 21,42 | -0,42% | 3.107,00 |
| 22.01.2024 | 21,71 | 22,02 | 21,42 | 21,51 | -0,97% | - |
| 19.01.2024 | 21,71 | 21,80 | 21,50 | 21,72 | -0,05% | 1.330,00 |
| 18.01.2024 | 21,71 | 21,86 | 21,58 | 21,73 | 0,51% | 5.200,00 |
| 17.01.2024 | 22,07 | 22,16 | 21,44 | 21,62 | -2,57% | 7.623,00 |
| 16.01.2024 | 22,45 | 22,52 | 22,17 | 22,19 | -1,64% | 17.250,00 |
| 15.01.2024 | 22,99 | 23,03 | 22,50 | 22,56 | -1,48% | - |
| 12.01.2024 | 22,71 | 23,19 | 22,67 | 22,90 | 0,79% | 6.960,00 |
| 11.01.2024 | 22,86 | 23,10 | 22,51 | 22,72 | -0,13% | 1.560,00 |
| 10.01.2024 | 22,45 | 23,05 | 22,36 | 22,75 | 1,65% | - |
| 09.01.2024 | 22,61 | 22,69 | 22,32 | 22,38 | -0,97% | 3.500,00 |
| 08.01.2024 | 22,55 | 22,66 | 22,14 | 22,60 | -0,04% | 14.516,00 |
| 05.01.2024 | 22,56 | 22,79 | 22,42 | 22,61 | -0,40% | 3.314,00 |
| 04.01.2024 | 22,93 | 23,17 | 22,64 | 22,70 | -0,66% | 3.700,00 |
| 03.01.2024 | 23,53 | 23,53 | 22,77 | 22,85 | -2,56% | 7.894,00 |
| 02.01.2024 | 23,99 | 24,01 | 23,37 | 23,45 | -2,05% | 9.570,00 |
| 29.12.2023 | 23,71 | 23,96 | 23,61 | 23,94 | 1,14% | 1.520,00 |
| 28.12.2023 | 23,84 | 23,84 | 23,53 | 23,67 | -0,38% | 6.450,00 |
| 27.12.2023 | 23,43 | 23,78 | 23,36 | 23,76 | 1,58% | 455,00 |
| 22.12.2023 | 23,53 | 23,57 | 23,07 | 23,39 | -0,64% | 2.880,00 |
| 21.12.2023 | 23,28 | 23,61 | 22,97 | 23,54 | 1,25% | 4.760,00 |
| 20.12.2023 | 23,44 | 23,73 | 23,24 | 23,25 | -1,15% | - |
| 19.12.2023 | 23,31 | 23,63 | 23,11 | 23,52 | 1,20% | - |
| 18.12.2023 | 23,22 | 23,46 | 22,91 | 23,24 | -0,13% | 7.150,00 |
| 15.12.2023 | 23,46 | 23,75 | 23,04 | 23,27 | -0,39% | - |
| 14.12.2023 | 22,42 | 24,01 | 22,42 | 23,36 | 4,43% | 4.200,00 |
| 13.12.2023 | 22,09 | 22,51 | 21,75 | 22,37 | 1,45% | 30.560,00 |
| 12.12.2023 | 21,93 | 22,17 | 21,63 | 22,05 | 0,46% | 15.127,00 |
| 11.12.2023 | 21,72 | 22,07 | 21,60 | 21,95 | 0,60% | 8.800,00 |
| 08.12.2023 | 22,60 | 22,60 | 21,61 | 21,82 | -2,98% | 413,00 |
| 07.12.2023 | 22,92 | 22,98 | 22,45 | 22,49 | -2,22% | - |
| 06.12.2023 | 22,65 | 23,12 | 22,34 | 23,00 | 1,72% | 3.383,00 |
| 05.12.2023 | 22,58 | 23,12 | 22,48 | 22,61 | 0,00% | 7.400,00 |
| 04.12.2023 | 22,67 | 22,84 | 22,44 | 22,61 | -0,13% | 1.600,00 |
| 01.12.2023 | 22,24 | 22,77 | 22,22 | 22,64 | 1,39% | 1.932,00 |
| 30.11.2023 | 22,36 | 22,76 | 22,14 | 22,33 | 0,00% | - |
| 29.11.2023 | 21,75 | 22,48 | 21,69 | 22,33 | 2,67% | 4.770,00 |
| 28.11.2023 | 21,52 | 21,76 | 21,30 | 21,75 | 0,55% | - |
| 27.11.2023 | 21,44 | 21,78 | 21,35 | 21,63 | 0,46% | - |
| 24.11.2023 | 21,62 | 21,69 | 21,30 | 21,53 | -0,74% | 370,00 |
| 23.11.2023 | 21,35 | 21,69 | 21,22 | 21,69 | 1,74% | 390,00 |
| 22.11.2023 | 21,19 | 21,40 | 21,01 | 21,32 | 0,85% | 240,00 |