20,275€
0,87%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,03 | 20,35 | 19,96 | 20,28 | 1,94% | 1.942,00 |
| 31.03.2025 | 20,30 | 20,35 | 19,86 | 19,89 | -1,90% | 12.300,00 |
| 28.03.2025 | 19,87 | 20,38 | 19,87 | 20,28 | 1,88% | 91.490,00 |
| 27.03.2025 | 19,80 | 20,18 | 19,79 | 19,90 | 0,20% | 3.310,00 |
| 26.03.2025 | 19,74 | 20,02 | 19,54 | 19,86 | 0,46% | 26.111,00 |
| 25.03.2025 | 20,01 | 20,15 | 19,68 | 19,77 | -1,32% | 11.725,00 |
| 24.03.2025 | 20,73 | 20,80 | 19,90 | 20,04 | -2,86% | 13.644,00 |
| 21.03.2025 | 20,63 | 20,80 | 20,45 | 20,63 | -0,12% | 7.380,00 |
| 20.03.2025 | 20,65 | 20,80 | 20,38 | 20,65 | -0,24% | 23.500,00 |
| 19.03.2025 | 21,20 | 21,30 | 20,33 | 20,70 | -0,72% | 14.630,00 |
| 18.03.2025 | 21,15 | 21,30 | 20,73 | 20,85 | -1,77% | 3.850,00 |
| 17.03.2025 | 20,95 | 21,35 | 20,65 | 21,23 | -0,35% | 8.820,00 |
| 14.03.2025 | 20,98 | 21,33 | 20,75 | 21,30 | 1,67% | - |
| 13.03.2025 | 21,03 | 21,10 | 20,75 | 20,95 | -0,24% | 2.900,00 |
| 12.03.2025 | 20,93 | 21,40 | 20,75 | 21,00 | 0,72% | 18.584,00 |
| 11.03.2025 | 21,03 | 21,38 | 20,40 | 20,85 | -0,60% | 34.050,00 |
| 10.03.2025 | 21,13 | 21,50 | 20,88 | 20,98 | -0,94% | 22.067,00 |
| 07.03.2025 | 21,28 | 21,38 | 20,80 | 21,18 | -0,70% | 19.650,00 |
| 06.03.2025 | 22,20 | 22,20 | 20,75 | 21,33 | -3,72% | 19.457,00 |
| 05.03.2025 | 23,18 | 23,20 | 21,83 | 22,15 | -4,42% | 11.950,00 |
| 04.03.2025 | 23,30 | 23,63 | 23,18 | 23,18 | -0,54% | 12.488,00 |
| 03.03.2025 | 24,45 | 24,50 | 23,25 | 23,30 | -4,31% | 16.435,00 |
| 28.02.2025 | 24,15 | 24,53 | 24,15 | 24,35 | 0,62% | 6.174,00 |
| 27.02.2025 | 24,13 | 24,58 | 23,90 | 24,20 | 0,52% | - |
| 26.02.2025 | 24,08 | 24,33 | 23,88 | 24,08 | 0,21% | 25.300,00 |
| 25.02.2025 | 23,78 | 24,15 | 23,68 | 24,03 | 0,73% | 21.650,00 |
| 24.02.2025 | 23,20 | 24,25 | 23,13 | 23,85 | 3,81% | 7.640,00 |
| 21.02.2025 | 23,05 | 23,25 | 22,98 | 22,98 | -0,22% | 1.705,00 |
| 20.02.2025 | 23,15 | 23,50 | 23,00 | 23,03 | -0,65% | 23.598,00 |
| 19.02.2025 | 23,55 | 23,68 | 23,00 | 23,18 | -1,70% | 10.690,00 |
| 18.02.2025 | 23,65 | 23,75 | 23,25 | 23,58 | -0,21% | 11.393,00 |
| 17.02.2025 | 23,73 | 23,75 | 23,25 | 23,63 | 0,00% | 21.686,00 |
| 14.02.2025 | 23,78 | 23,95 | 23,45 | 23,63 | -0,84% | 5.620,00 |
| 13.02.2025 | 23,63 | 23,85 | 23,40 | 23,83 | 1,49% | 2.000,00 |
| 12.02.2025 | 24,33 | 24,68 | 23,38 | 23,48 | -3,20% | 10.628,00 |
| 11.02.2025 | 24,43 | 24,65 | 24,03 | 24,25 | -1,12% | 4.638,00 |
| 10.02.2025 | 24,43 | 24,80 | 24,35 | 24,53 | 0,51% | 35.336,00 |
| 07.02.2025 | 24,70 | 24,95 | 24,20 | 24,40 | -0,71% | 28.200,00 |
| 06.02.2025 | 24,45 | 24,78 | 24,25 | 24,58 | 0,72% | 6.800,00 |
| 05.02.2025 | 23,58 | 24,40 | 23,55 | 24,40 | 3,50% | 4.600,00 |
| 04.02.2025 | 23,93 | 23,93 | 23,45 | 23,58 | -1,05% | 36.600,00 |
| 03.02.2025 | 23,68 | 24,00 | 23,58 | 23,83 | -0,83% | 9.320,00 |
| 31.01.2025 | 23,83 | 24,25 | 23,65 | 24,03 | 0,84% | 13.598,00 |
| 30.01.2025 | 23,28 | 23,88 | 23,28 | 23,83 | 2,47% | 14.840,00 |
| 29.01.2025 | 23,43 | 23,45 | 23,10 | 23,25 | -0,32% | 14.609,00 |
| 28.01.2025 | 23,15 | 23,50 | 22,85 | 23,33 | 1,30% | 860,00 |
| 27.01.2025 | 22,38 | 23,25 | 22,35 | 23,03 | 1,88% | 24.162,00 |
| 24.01.2025 | 23,03 | 23,15 | 22,48 | 22,60 | -1,95% | 10.575,00 |
| 23.01.2025 | 22,73 | 23,08 | 22,60 | 23,05 | 1,65% | 23.268,00 |
| 22.01.2025 | 23,08 | 23,15 | 22,63 | 22,68 | -1,31% | 7.836,00 |
| 21.01.2025 | 23,03 | 23,03 | 22,75 | 22,98 | -0,33% | 24.481,00 |
| 20.01.2025 | 23,08 | 23,18 | 22,80 | 23,05 | 0,11% | 17.163,00 |
| 17.01.2025 | 22,83 | 23,25 | 22,73 | 23,03 | 0,99% | 24.750,00 |
| 16.01.2025 | 22,88 | 22,95 | 22,35 | 22,80 | -0,33% | 15.300,00 |
| 15.01.2025 | 21,93 | 23,08 | 21,85 | 22,88 | 4,69% | 11.300,00 |
| 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 |