15,550€
0,71%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 15,57 | 15,82 | 7,86 | 15,55 | -0,19% | - |
| 22.10.2026 | 15,61 | 15,84 | 15,45 | 15,58 | -0,38% | 32.400,00 |
| 21.10.2026 | 15,46 | 15,84 | 15,34 | 15,64 | 1,36% | - |
| 20.10.2026 | 15,18 | 15,49 | 15,06 | 15,43 | 1,25% | 250,00 |
| 19.10.2026 | 15,16 | 15,39 | 15,02 | 15,24 | 0,20% | 11.150,00 |
| 16.10.2026 | 15,53 | 15,53 | 15,20 | 15,21 | -1,11% | 9.400,00 |
| 15.10.2026 | 15,13 | 15,46 | 15,07 | 15,38 | 1,65% | 12.700,00 |
| 14.10.2026 | 15,25 | 15,55 | 15,09 | 15,13 | -0,59% | 1.911,00 |
| 13.10.2026 | 15,07 | 15,45 | 15,06 | 15,22 | 1,13% | 16.250,00 |
| 12.10.2026 | 15,03 | 15,12 | 14,91 | 15,05 | 0,27% | 6.300,00 |
| 09.10.2026 | 15,00 | 15,18 | 14,91 | 15,01 | 0,13% | - |
| 08.10.2026 | 15,39 | 15,40 | 14,89 | 14,99 | -2,66% | 6.000,00 |
| 07.10.2026 | 15,72 | 15,73 | 15,27 | 15,40 | -2,22% | 4.490,00 |
| 06.10.2026 | 15,71 | 15,94 | 15,63 | 15,75 | 1,22% | - |
| 05.10.2026 | 15,45 | 15,84 | 15,28 | 15,56 | 0,78% | - |
| 02.10.2026 | 15,52 | 15,66 | 15,38 | 15,44 | -0,32% | 4.830,00 |
| 01.10.2026 | 15,51 | 15,66 | 15,28 | 15,49 | -0,32% | 11.750,00 |
| 30.09.2026 | 16,01 | 16,09 | 15,43 | 15,54 | -2,69% | - |
| 29.09.2026 | 15,80 | 16,04 | 15,64 | 15,97 | 0,95% | 4.612,00 |
| 28.09.2026 | 15,92 | 16,05 | 15,68 | 15,82 | -1,00% | 1.860,00 |
| 25.09.2026 | 15,96 | 16,09 | 15,83 | 15,98 | 0,38% | - |
| 24.09.2026 | 16,02 | 16,08 | 15,80 | 15,92 | -0,75% | 1.550,00 |
| 23.09.2026 | 16,24 | 16,24 | 15,92 | 16,04 | -1,05% | 18.100,00 |
| 22.09.2026 | 16,32 | 16,43 | 15,94 | 16,21 | -1,40% | 25.560,00 |
| 21.09.2026 | 15,95 | 16,64 | 15,88 | 16,44 | 1,54% | 9.723,00 |
| 18.09.2026 | 16,29 | 16,35 | 16,08 | 16,19 | -0,49% | 13.976,00 |
| 17.09.2026 | 16,25 | 16,39 | 16,06 | 16,27 | 0,93% | - |
| 16.09.2026 | 16,10 | 16,37 | 16,05 | 16,12 | 0,00% | 21.550,00 |
| 15.09.2026 | 16,32 | 16,32 | 15,86 | 16,12 | -1,47% | 75.000,00 |
| 14.09.2026 | 16,37 | 16,39 | 16,15 | 16,36 | -0,06% | 13.914,00 |
| 11.09.2026 | 16,44 | 16,85 | 16,28 | 16,37 | -0,06% | 12.788,00 |
| 10.09.2026 | 16,80 | 16,82 | 16,36 | 16,38 | -1,62% | 5.000,00 |
| 09.09.2026 | 16,86 | 16,88 | 16,65 | 16,65 | -0,89% | 4.900,00 |
| 08.09.2026 | 17,03 | 17,06 | 16,72 | 16,80 | -1,35% | 3.100,00 |
| 07.09.2026 | 17,24 | 17,26 | 16,98 | 17,03 | -1,79% | - |
| 04.09.2026 | 17,39 | 17,48 | 17,23 | 17,34 | -0,34% | - |
| 03.09.2026 | 17,28 | 17,51 | 17,18 | 17,40 | 0,52% | 14.400,00 |
| 02.09.2026 | 17,34 | 17,43 | 17,12 | 17,31 | -0,06% | 18.714,00 |
| 01.09.2026 | 17,59 | 17,64 | 17,17 | 17,32 | -1,03% | 1.100,00 |
| 31.08.2026 | 18,01 | 18,06 | 17,50 | 17,50 | -2,51% | 7.810,00 |
| 28.08.2026 | 18,04 | 18,13 | 17,88 | 17,95 | -0,33% | 47.000,00 |
| 27.08.2026 | 17,95 | 18,13 | 17,78 | 18,01 | 0,56% | 12.768,00 |
| 26.08.2026 | 18,04 | 18,07 | 17,84 | 17,91 | -0,44% | 11.438,00 |
| 25.08.2026 | 17,90 | 18,14 | 17,90 | 17,99 | 0,33% | 12.768,00 |
| 24.08.2026 | 18,01 | 18,11 | 17,81 | 17,93 | -0,61% | - |
| 21.08.2026 | 17,99 | 18,10 | 17,95 | 18,04 | 0,22% | - |
| 20.08.2026 | 17,99 | 18,12 | 17,88 | 18,00 | 0,06% | - |
| 19.08.2026 | 18,00 | 18,11 | 17,77 | 17,99 | 0,22% | 310,00 |
| 18.08.2026 | 18,13 | 18,25 | 17,83 | 17,95 | -0,83% | - |
| 17.08.2026 | 18,23 | 18,26 | 17,94 | 18,10 | -0,66% | - |
| 14.08.2026 | 18,58 | 18,62 | 18,15 | 18,22 | -1,88% | 1.100,00 |
| 13.08.2026 | 18,49 | 18,63 | 18,37 | 18,57 | 0,81% | - |
| 12.08.2026 | 18,34 | 18,61 | 18,24 | 18,42 | 0,71% | - |
| 11.08.2026 | 18,39 | 18,60 | 18,19 | 18,29 | -0,49% | - |
| 10.08.2026 | 18,42 | 18,60 | 18,27 | 18,38 | -0,22% | 9.300,00 |
| 07.08.2026 | 18,42 | 18,49 | 18,23 | 18,42 | -0,05% | 11.930,00 |
| 06.08.2026 | 18,58 | 18,64 | 18,28 | 18,43 | -0,59% | 14.090,00 |
| 05.08.2026 | 19,09 | 19,09 | 18,36 | 18,54 | -2,83% | - |
| 04.08.2026 | 18,81 | 19,11 | 18,58 | 19,08 | 1,60% | 5.101,00 |
| 03.08.2026 | 18,59 | 18,80 | 18,53 | 18,78 | 1,51% | 10.623,00 |
| 31.07.2026 | 18,72 | 18,78 | 18,36 | 18,50 | -0,86% | 7.250,00 |
| 30.07.2026 | 18,46 | 18,71 | 18,40 | 18,66 | 1,08% | 6.850,00 |
| 29.07.2026 | 18,65 | 18,84 | 18,38 | 18,46 | -1,23% | 5.970,00 |
| 28.07.2026 | 18,56 | 18,84 | 18,55 | 18,69 | 0,70% | 2.100,00 |
| 27.07.2026 | 18,23 | 18,71 | 18,07 | 18,56 | 2,48% | - |
| 24.07.2026 | 18,14 | 18,22 | 17,99 | 18,11 | -0,22% | 5.500,00 |
| 23.07.2026 | 18,23 | 18,50 | 18,09 | 18,15 | -1,20% | 2.400,00 |
| 22.07.2026 | 18,26 | 18,58 | 18,13 | 18,37 | 0,77% | - |
| 21.07.2026 | 18,16 | 18,55 | 18,13 | 18,23 | 0,16% | - |
| 20.07.2026 | 18,47 | 18,51 | 18,10 | 18,20 | -1,52% | - |
| 17.07.2026 | 18,29 | 18,56 | 18,28 | 18,48 | 0,54% | 750,00 |
| 16.07.2026 | 18,43 | 18,52 | 18,29 | 18,38 | 0,00% | 740,00 |
| 15.07.2026 | 18,34 | 18,55 | 18,18 | 18,38 | 0,05% | 5.963,00 |
| 14.07.2026 | 18,36 | 18,58 | 18,08 | 18,37 | -0,05% | 4.186,00 |
| 13.07.2026 | 18,61 | 18,72 | 18,28 | 18,38 | -1,50% | 14.354,00 |
| 10.07.2026 | 18,67 | 18,93 | 18,55 | 18,66 | -0,11% | 8.800,00 |
| 09.07.2026 | 18,47 | 18,75 | 18,46 | 18,68 | 1,30% | - |
| 08.07.2026 | 19,24 | 19,31 | 18,34 | 18,44 | -5,05% | 5.915,00 |
| 07.07.2026 | 19,32 | 19,62 | 19,24 | 19,42 | -0,21% | - |
| 06.07.2026 | 19,43 | 19,67 | 19,40 | 19,46 | -0,10% | - |
| 03.07.2026 | 19,54 | 19,71 | 19,34 | 19,48 | -0,26% | - |
| 02.07.2026 | 18,52 | 19,71 | 18,42 | 19,53 | 6,03% | 1.100,00 |
| 01.07.2026 | 18,71 | 18,83 | 18,27 | 18,42 | -1,60% | - |
| 30.06.2026 | 18,65 | 18,80 | 18,43 | 18,72 | 0,86% | 34.878,00 |
| 29.06.2026 | 18,81 | 18,81 | 18,52 | 18,56 | -1,28% | 1.080,00 |
| 26.06.2026 | 18,69 | 18,86 | 18,63 | 18,80 | 0,21% | 3.050,00 |
| 25.06.2026 | 18,34 | 19,04 | 18,32 | 18,76 | 2,57% | 66.610,00 |
| 24.06.2026 | 18,07 | 18,38 | 17,92 | 18,29 | 1,11% | - |
| 23.06.2026 | 18,13 | 18,25 | 17,96 | 18,09 | -0,77% | 5.200,00 |
| 22.06.2026 | 18,08 | 18,36 | 17,94 | 18,23 | 0,83% | 13.750,00 |
| 19.06.2026 | 18,21 | 18,30 | 18,00 | 18,08 | -0,77% | 1.800,00 |
| 18.06.2026 | 18,05 | 18,31 | 17,80 | 18,22 | 1,00% | 1.990,00 |
| 17.06.2026 | 18,37 | 18,42 | 17,96 | 18,04 | -1,90% | - |
| 16.06.2026 | 18,35 | 18,47 | 18,25 | 18,39 | 0,44% | 2.850,00 |
| 15.06.2026 | 18,37 | 18,60 | 18,24 | 18,31 | 0,44% | 40.080,00 |
| 12.06.2026 | 18,01 | 18,23 | 17,96 | 18,23 | 1,22% | 23.789,00 |
| 11.06.2026 | 18,06 | 18,26 | 17,75 | 18,01 | -0,11% | 1.680,00 |
| 10.06.2026 | 18,11 | 18,20 | 17,87 | 18,03 | 0,11% | - |
| 09.06.2026 | 18,13 | 18,20 | 17,93 | 18,01 | -0,77% | 8.230,00 |
| 08.06.2026 | 18,48 | 18,49 | 17,98 | 18,15 | -2,05% | 9.000,00 |