22,150€
1,61%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 21,93 | 22,30 | 21,85 | 22,20 | 1,60% | 3.900,00 |
| 14.01.2025 | 21,78 | 22,00 | 21,70 | 21,85 | 0,46% | 32.800,00 |
| 13.01.2025 | 21,98 | 22,10 | 21,63 | 21,75 | -1,58% | 31.058,00 |
| 10.01.2025 | 22,33 | 22,40 | 21,85 | 22,10 | -0,79% | 34.911,00 |
| 09.01.2025 | 22,38 | 22,65 | 22,25 | 22,28 | -0,67% | 6.400,00 |
| 08.01.2025 | 22,70 | 22,78 | 22,13 | 22,43 | -1,21% | 3.260,00 |
| 07.01.2025 | 22,68 | 23,15 | 22,65 | 22,70 | -0,11% | 7.570,00 |
| 06.01.2025 | 22,98 | 22,98 | 22,58 | 22,73 | -0,76% | 11.450,00 |
| 03.01.2025 | 23,38 | 23,45 | 22,83 | 22,90 | -1,61% | 11.212,00 |
| 02.01.2025 | 23,13 | 23,45 | 23,00 | 23,28 | 0,76% | 3.497,00 |
| 30.12.2024 | 23,28 | 23,35 | 23,05 | 23,10 | -0,86% | - |
| 27.12.2024 | 23,18 | 23,40 | 22,95 | 23,30 | 0,43% | 3.240,00 |
| 23.12.2024 | 23,23 | 23,28 | 22,88 | 23,20 | 0,11% | 9.454,00 |
| 20.12.2024 | 22,88 | 23,45 | 22,78 | 23,18 | 1,20% | 11.860,00 |
| 19.12.2024 | 23,28 | 23,28 | 22,83 | 22,90 | -1,19% | 43.258,00 |
| 18.12.2024 | 23,40 | 23,63 | 23,18 | 23,18 | -0,75% | 17.720,00 |
| 17.12.2024 | 23,53 | 23,70 | 23,20 | 23,35 | -0,95% | 19.110,00 |
| 16.12.2024 | 24,90 | 25,15 | 23,45 | 23,58 | -3,48% | 15.000,00 |
| 13.12.2024 | 25,03 | 25,15 | 24,28 | 24,43 | -2,10% | 151.675,00 |
| 12.12.2024 | 25,08 | 25,18 | 24,85 | 24,95 | -0,40% | 8.100,00 |
| 11.12.2024 | 24,53 | 25,13 | 24,53 | 25,05 | 2,04% | 46.310,00 |
| 10.12.2024 | 24,28 | 24,65 | 24,05 | 24,55 | 1,13% | 50.150,00 |
| 09.12.2024 | 25,23 | 25,30 | 24,10 | 24,28 | -3,96% | 37.618,00 |
| 06.12.2024 | 24,88 | 25,38 | 24,83 | 25,28 | 1,10% | 18.512,00 |
| 05.12.2024 | 24,98 | 25,20 | 24,75 | 25,00 | -0,20% | 12.640,00 |
| 04.12.2024 | 24,80 | 25,13 | 24,65 | 25,05 | 0,91% | 4.400,00 |
| 03.12.2024 | 25,05 | 25,15 | 24,63 | 24,83 | -1,29% | 23.983,00 |
| 02.12.2024 | 24,68 | 25,18 | 24,63 | 25,15 | 1,72% | 4.090,00 |
| 29.11.2024 | 24,68 | 24,85 | 24,60 | 24,73 | 0,10% | 11.400,00 |
| 28.11.2024 | 24,75 | 24,85 | 24,30 | 24,70 | -0,40% | 7.629,00 |
| 27.11.2024 | 24,38 | 24,85 | 24,38 | 24,80 | 1,64% | - |
| 26.11.2024 | 24,28 | 24,45 | 24,03 | 24,40 | 0,41% | 12.000,00 |
| 25.11.2024 | 24,23 | 24,63 | 23,98 | 24,30 | 1,46% | 20.120,00 |
| 22.11.2024 | 22,80 | 24,05 | 22,80 | 23,95 | 4,93% | 20.230,00 |
| 21.11.2024 | 23,08 | 23,08 | 22,63 | 22,83 | -0,65% | 3.120,00 |
| 20.11.2024 | 23,13 | 23,15 | 22,70 | 22,98 | -0,22% | - |
| 19.11.2024 | 23,13 | 23,23 | 22,75 | 23,03 | -0,22% | 7.924,00 |
| 18.11.2024 | 23,60 | 23,68 | 22,98 | 23,08 | -1,60% | 29.170,00 |
| 15.11.2024 | 23,33 | 23,58 | 23,13 | 23,45 | 0,54% | 21.250,00 |
| 14.11.2024 | 23,13 | 23,38 | 23,03 | 23,33 | 0,76% | 4.740,00 |
| 13.11.2024 | 23,30 | 23,60 | 22,93 | 23,15 | -0,96% | 30.152,00 |
| 12.11.2024 | 23,88 | 24,05 | 23,23 | 23,38 | -2,91% | 8.070,00 |
| 11.11.2024 | 24,00 | 24,25 | 23,93 | 24,08 | 0,42% | 16.874,00 |
| 08.11.2024 | 23,38 | 23,98 | 23,30 | 23,98 | 2,68% | 13.363,00 |
| 07.11.2024 | 23,35 | 23,53 | 23,00 | 23,35 | -0,11% | 4.535,00 |
| 06.11.2024 | 23,65 | 24,05 | 23,13 | 23,38 | -1,06% | 9.100,00 |
| 05.11.2024 | 23,35 | 23,68 | 23,23 | 23,63 | 1,18% | 15.600,00 |
| 04.11.2024 | 23,58 | 23,63 | 23,18 | 23,35 | -0,74% | 12.000,00 |
| 01.11.2024 | 23,48 | 23,80 | 23,45 | 23,53 | -0,53% | - |
| 31.10.2024 | 23,53 | 23,83 | 23,30 | 23,65 | 0,11% | 6.580,00 |
| 30.10.2024 | 24,03 | 24,10 | 23,58 | 23,63 | -1,25% | 6.400,00 |
| 29.10.2024 | 24,28 | 24,40 | 23,90 | 23,93 | -1,03% | 3.345,00 |
| 28.10.2024 | 24,20 | 24,30 | 24,05 | 24,18 | 0,00% | - |
| 25.10.2024 | 24,08 | 24,25 | 23,85 | 24,18 | 0,10% | 2.400,00 |
| 24.10.2024 | 23,80 | 24,30 | 23,75 | 24,15 | 1,26% | 2.400,00 |
| 23.10.2024 | 23,80 | 24,00 | 23,58 | 23,85 | -0,10% | 530,00 |
| 22.10.2024 | 24,08 | 24,15 | 23,63 | 23,88 | -0,93% | 21.260,00 |
| 21.10.2024 | 24,60 | 24,75 | 23,83 | 24,10 | -2,13% | 5.725,00 |
| 18.10.2024 | 24,73 | 24,88 | 24,55 | 24,63 | -0,61% | 16.545,00 |
| 17.10.2024 | 24,83 | 24,95 | 24,65 | 24,78 | -0,30% | 5.450,00 |
| 16.10.2024 | 24,78 | 25,03 | 24,70 | 24,85 | 0,61% | 20.100,00 |
| 15.10.2024 | 24,38 | 24,90 | 24,35 | 24,70 | 1,23% | 9.800,00 |
| 14.10.2024 | 24,60 | 24,68 | 24,25 | 24,40 | -0,81% | 29.994,00 |
| 11.10.2024 | 24,28 | 24,65 | 24,25 | 24,60 | 1,34% | 2.022,00 |
| 10.10.2024 | 24,28 | 24,33 | 24,18 | 24,28 | -1,42% | 6.826,00 |
| 09.10.2024 | 24,58 | 24,88 | 24,38 | 24,63 | 0,10% | 4.688,00 |
| 08.10.2024 | 24,88 | 25,13 | 24,48 | 24,60 | -1,20% | 1.280,00 |
| 07.10.2024 | 25,25 | 25,40 | 24,85 | 24,90 | -1,58% | 8.795,00 |
| 04.10.2024 | 25,68 | 25,70 | 24,98 | 25,30 | -1,27% | 13.152,00 |
| 03.10.2024 | 26,10 | 26,38 | 25,50 | 25,63 | -2,10% | 3.600,00 |
| 02.10.2024 | 25,20 | 26,43 | 24,85 | 26,18 | 3,87% | 23.332,00 |
| 01.10.2024 | 25,03 | 25,50 | 24,85 | 25,20 | 1,00% | 15.392,00 |
| 30.09.2024 | 25,53 | 25,68 | 24,93 | 24,95 | -2,35% | 14.800,00 |
| 27.09.2024 | 25,05 | 25,65 | 25,00 | 25,55 | 1,69% | 20.617,00 |
| 26.09.2024 | 24,93 | 25,28 | 24,88 | 25,13 | 1,41% | - |
| 25.09.2024 | 24,85 | 25,13 | 24,68 | 24,78 | -0,70% | 9.000,00 |
| 24.09.2024 | 25,10 | 25,15 | 24,73 | 24,95 | -0,40% | 30.292,00 |
| 23.09.2024 | 26,00 | 26,10 | 24,88 | 25,05 | -3,38% | 38.850,00 |
| 20.09.2024 | 26,85 | 26,93 | 25,33 | 25,93 | -3,71% | 26.890,00 |
| 19.09.2024 | 26,68 | 28,13 | 26,50 | 26,93 | -11,36% | 36.620,00 |
| 18.09.2024 | 22,73 | 30,38 | 22,48 | 30,38 | 33,66% | 3.708,00 |
| 17.09.2024 | 23,15 | 23,15 | 22,68 | 22,73 | -1,52% | - |
| 16.09.2024 | 23,08 | 23,25 | 22,98 | 23,08 | -0,11% | 11.920,00 |
| 13.09.2024 | 23,08 | 23,28 | 22,98 | 23,10 | -0,22% | 3.500,00 |
| 12.09.2024 | 23,03 | 23,18 | 22,93 | 23,15 | 0,65% | 4.900,00 |
| 11.09.2024 | 23,60 | 23,70 | 22,80 | 23,00 | -2,65% | 17.535,00 |
| 10.09.2024 | 23,38 | 23,85 | 23,33 | 23,63 | 1,07% | 3.146,00 |
| 09.09.2024 | 23,28 | 23,65 | 23,13 | 23,38 | 0,65% | 24.000,00 |
| 06.09.2024 | 23,08 | 23,58 | 22,73 | 23,23 | 0,76% | 46.269,00 |
| 05.09.2024 | 22,08 | 23,23 | 22,08 | 23,05 | 4,30% | 6.955,00 |
| 04.09.2024 | 21,25 | 22,15 | 21,10 | 22,10 | 3,51% | 690,00 |
| 03.09.2024 | 21,73 | 21,80 | 21,25 | 21,35 | -1,95% | 4.770,00 |
| 02.09.2024 | 21,60 | 21,85 | 21,53 | 21,78 | 0,93% | 1.343,00 |
| 30.08.2024 | 21,38 | 21,90 | 21,38 | 21,58 | 2,01% | 11.500,00 |
| 29.08.2024 | 21,58 | 21,83 | 21,15 | 21,15 | -1,86% | - |
| 28.08.2024 | 21,45 | 21,65 | 21,28 | 21,55 | 0,35% | 7.270,00 |
| 27.08.2024 | 21,65 | 21,80 | 21,35 | 21,48 | -0,58% | 5.425,00 |
| 26.08.2024 | 21,03 | 21,78 | 20,95 | 21,60 | 2,61% | 15.000,00 |
| 23.08.2024 | 20,70 | 21,13 | 20,68 | 21,05 | 1,69% | - |
| 22.08.2024 | 20,65 | 20,88 | 20,60 | 20,70 | -0,12% | 2.500,00 |