19,390€
5,84%
Echtzeit-Aktienkurs Deutsche Wohnen SE
Bid:
Ask:
Aktienkurse zur Deutsche Wohnen SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 18,52 | 19,50 | 18,42 | 19,45 | 5,59% | - |
| 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 |
| 05.06.2026 | 18,67 | 18,88 | 18,46 | 18,53 | -0,91% | 6.200,00 |
| 04.06.2026 | 18,58 | 18,82 | 18,55 | 18,70 | 0,97% | 26.704,00 |
| 03.06.2026 | 19,15 | 19,15 | 18,47 | 18,52 | -3,29% | 2.554,00 |
| 02.06.2026 | 19,40 | 19,50 | 19,12 | 19,15 | -1,19% | - |
| 01.06.2026 | 19,42 | 19,47 | 19,22 | 19,38 | 0,31% | 17.522,00 |
| 29.05.2026 | 19,41 | 19,48 | 19,07 | 19,32 | -0,26% | - |
| 28.05.2026 | 19,28 | 19,48 | 19,16 | 19,37 | 0,41% | 404,00 |
| 27.05.2026 | 19,08 | 19,39 | 19,05 | 19,29 | 1,10% | 670,00 |
| 26.05.2026 | 19,06 | 19,17 | 19,02 | 19,08 | 0,00% | 33.330,00 |
| 25.05.2026 | 19,04 | 19,16 | 18,94 | 19,08 | 1,71% | 24.500,00 |
| 22.05.2026 | 18,94 | 18,98 | 18,68 | 18,76 | -1,47% | 37.925,00 |
| 21.05.2026 | 19,13 | 19,29 | 18,80 | 19,04 | -0,68% | 14.250,00 |
| 20.05.2026 | 18,60 | 19,33 | 18,59 | 19,17 | -2,34% | 24.130,00 |
| 19.05.2026 | 19,66 | 20,20 | 19,41 | 19,63 | -0,15% | 47.280,00 |
| 18.05.2026 | 19,46 | 19,71 | 19,14 | 19,66 | 0,67% | 6.555,00 |
| 15.05.2026 | 19,80 | 19,87 | 19,35 | 19,53 | -1,66% | 5.239,00 |
| 14.05.2026 | 19,80 | 19,92 | 19,67 | 19,86 | 0,20% | - |
| 13.05.2026 | 19,94 | 20,00 | 19,58 | 19,82 | -0,35% | 2.310,00 |
| 12.05.2026 | 20,15 | 20,20 | 19,80 | 19,89 | -1,41% | 145,00 |
| 11.05.2026 | 19,96 | 20,28 | 19,87 | 20,18 | 1,03% | 560,00 |
| 08.05.2026 | 20,13 | 20,20 | 19,78 | 19,97 | -0,65% | 700,00 |
| 07.05.2026 | 20,15 | 20,38 | 20,01 | 20,10 | 0,12% | 1.035,00 |
| 06.05.2026 | 19,74 | 20,13 | 19,68 | 20,08 | 2,11% | - |
| 05.05.2026 | 19,47 | 19,73 | 19,33 | 19,66 | 0,92% | - |
| 04.05.2026 | 19,80 | 19,89 | 19,37 | 19,48 | -1,37% | - |
| 30.04.2026 | 19,63 | 19,80 | 19,48 | 19,75 | 0,56% | 35.100,00 |
| 29.04.2026 | 19,97 | 19,98 | 19,53 | 19,64 | -1,43% | - |
| 28.04.2026 | 19,94 | 20,13 | 19,77 | 19,93 | -0,23% | 5.200,00 |
| 27.04.2026 | 20,08 | 20,08 | 19,79 | 19,97 | 0,55% | - |
| 24.04.2026 | 20,30 | 20,35 | 19,86 | 19,86 | -2,05% | 7.000,00 |
| 23.04.2026 | 20,45 | 20,63 | 20,15 | 20,28 | -1,34% | 7.314,00 |
| 22.04.2026 | 20,68 | 20,93 | 20,45 | 20,55 | -0,36% | 20.850,00 |
| 21.04.2026 | 20,80 | 20,95 | 20,58 | 20,63 | -0,60% | 1.300,00 |
| 20.04.2026 | 20,70 | 20,93 | 20,65 | 20,75 | -0,36% | 1.658,00 |
| 17.04.2026 | 20,53 | 21,00 | 20,50 | 20,83 | 1,46% | - |
| 16.04.2026 | 20,63 | 20,75 | 20,35 | 20,53 | -0,48% | 22.950,00 |
| 15.04.2026 | 20,35 | 20,70 | 20,28 | 20,63 | 1,10% | - |
| 14.04.2026 | 20,38 | 20,68 | 20,23 | 20,40 | 0,25% | - |
| 13.04.2026 | 20,13 | 20,48 | 20,02 | 20,35 | -0,25% | 16.000,00 |
| 10.04.2026 | 20,28 | 20,45 | 20,13 | 20,40 | 0,62% | - |
| 09.04.2026 | 20,23 | 20,35 | 20,02 | 20,28 | 0,25% | - |
| 08.04.2026 | 20,38 | 20,43 | 20,00 | 20,23 | 4,04% | 37.950,00 |
| 07.04.2026 | 19,61 | 19,81 | 19,42 | 19,44 | 0,62% | 6.150,00 |
| 02.04.2026 | 19,29 | 19,64 | 19,25 | 19,32 | -1,33% | 24.400,00 |
| 01.04.2026 | 19,21 | 19,76 | 19,15 | 19,58 | 1,82% | 620,00 |
| 31.03.2026 | 19,13 | 19,24 | 18,86 | 19,23 | 0,89% | 11.210,00 |
| 30.03.2026 | 18,68 | 19,14 | 18,63 | 19,06 | 2,14% | 8.050,00 |
| 27.03.2026 | 18,83 | 18,95 | 18,37 | 18,66 | -0,64% | 15.836,00 |
| 26.03.2026 | 19,21 | 19,23 | 18,60 | 18,78 | -2,59% | 380,00 |
| 25.03.2026 | 18,98 | 19,36 | 18,94 | 19,28 | 2,23% | 380,00 |
| 24.03.2026 | 18,79 | 19,01 | 18,43 | 18,86 | -0,11% | - |
| 23.03.2026 | 19,12 | 19,46 | 18,39 | 18,88 | -1,41% | 7.750,00 |
| 20.03.2026 | 19,43 | 19,71 | 19,08 | 19,15 | -1,49% | 22.720,00 |
| 19.03.2026 | 20,85 | 20,90 | 19,16 | 19,44 | -6,76% | 17.550,00 |
| 18.03.2026 | 20,95 | 21,10 | 20,73 | 20,85 | 0,00% | 825,00 |
| 17.03.2026 | 20,65 | 20,98 | 20,65 | 20,85 | 0,60% | - |
| 16.03.2026 | 20,50 | 20,88 | 20,43 | 20,73 | 1,84% | 800,00 |
| 13.03.2026 | 20,58 | 20,68 | 20,35 | 20,35 | -0,97% | - |
| 12.03.2026 | 20,68 | 20,78 | 20,38 | 20,55 | -1,32% | 7.800,00 |
| 11.03.2026 | 21,38 | 21,38 | 20,65 | 20,83 | -2,46% | 9.120,00 |
| 10.03.2026 | 21,18 | 21,50 | 21,05 | 21,35 | 0,59% | 11.750,00 |
| 09.03.2026 | 21,00 | 21,30 | 20,68 | 21,23 | -0,24% | 14.262,00 |
| 06.03.2026 | 21,50 | 21,63 | 21,15 | 21,28 | -1,28% | 16.550,00 |
| 05.03.2026 | 22,23 | 22,33 | 21,38 | 21,55 | -2,82% | 17.750,00 |
| 04.03.2026 | 22,40 | 22,50 | 22,08 | 22,18 | -1,22% | 20.745,00 |
| 03.03.2026 | 23,08 | 23,15 | 22,15 | 22,45 | -3,02% | 16.129,00 |
| 02.03.2026 | 23,55 | 23,65 | 22,98 | 23,15 | -2,42% | 35.485,00 |
| 27.02.2026 | 23,60 | 23,90 | 23,25 | 23,73 | 0,32% | 25.020,00 |
| 26.02.2026 | 23,68 | 23,85 | 23,50 | 23,65 | 0,53% | 9.420,00 |
| 25.02.2026 | 23,43 | 23,65 | 23,20 | 23,53 | 0,53% | 3.500,00 |
| 24.02.2026 | 23,20 | 23,65 | 23,10 | 23,40 | 0,97% | 19.700,00 |
| 23.02.2026 | 23,18 | 23,50 | 23,05 | 23,18 | 0,11% | 21.330,00 |
| 20.02.2026 | 23,28 | 23,63 | 23,15 | 23,15 | -0,43% | 21.980,00 |
| 19.02.2026 | 23,13 | 23,40 | 23,13 | 23,25 | 0,87% | 7.690,00 |
| 18.02.2026 | 23,25 | 23,50 | 23,00 | 23,05 | -0,86% | 9.340,00 |
| 17.02.2026 | 22,28 | 23,50 | 22,15 | 23,25 | 4,38% | 14.490,00 |
| 16.02.2026 | 21,90 | 22,40 | 21,80 | 22,28 | 1,83% | 6.090,00 |
| 13.02.2026 | 22,38 | 22,45 | 21,88 | 21,88 | -2,13% | 25.582,00 |
| 12.02.2026 | 22,43 | 22,55 | 22,00 | 22,35 | -0,11% | 65.475,00 |
| 11.02.2026 | 21,58 | 22,60 | 21,48 | 22,38 | 3,71% | 17.600,00 |
| 10.02.2026 | 21,30 | 21,70 | 21,28 | 21,58 | 1,17% | - |