22,950€
-2,96%
Echtzeit-Aktienkurs DEUTSCHE WOHNEN SE INH
Bid:
Ask:
Aktienkurse zur DEUTSCHE WOHNEN SE INH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 20,53 | 20,80 | 20,48 | 20,73 | 0,73% | 13.800,00 |
| 20.08.2024 | 20,90 | 20,98 | 20,55 | 20,58 | -1,32% | 2.900,00 |
| 19.08.2024 | 20,60 | 20,90 | 20,53 | 20,85 | 1,46% | 9.985,00 |
| 16.08.2024 | 20,53 | 20,65 | 20,38 | 20,55 | 0,49% | 6.271,00 |
| 15.08.2024 | 20,35 | 20,50 | 20,13 | 20,45 | 0,25% | 12.350,00 |
| 14.08.2024 | 20,33 | 20,45 | 20,03 | 20,40 | 0,37% | 10.400,00 |
| 13.08.2024 | 20,08 | 20,40 | 19,83 | 20,33 | 2,34% | 12.000,00 |
| 12.08.2024 | 20,38 | 20,60 | 19,86 | 19,86 | -2,17% | 22.500,00 |
| 09.08.2024 | 19,62 | 20,53 | 19,54 | 20,30 | 3,57% | 8.280,00 |
| 08.08.2024 | 19,25 | 19,66 | 19,16 | 19,60 | 2,03% | 12.750,00 |
| 07.08.2024 | 18,89 | 19,36 | 18,74 | 19,21 | 2,73% | 22.709,00 |
| 06.08.2024 | 18,93 | 18,93 | 18,14 | 18,70 | 0,54% | 6.000,00 |
| 05.08.2024 | 18,86 | 19,06 | 18,17 | 18,60 | -2,97% | 14.630,00 |
| 02.08.2024 | 19,18 | 19,56 | 18,98 | 19,17 | -0,67% | 8.590,00 |
| 01.08.2024 | 18,50 | 19,44 | 18,49 | 19,30 | 4,44% | 5.850,00 |
| 31.07.2024 | 18,78 | 19,00 | 18,36 | 18,48 | -1,07% | 50.580,00 |
| 30.07.2024 | 18,31 | 18,88 | 18,20 | 18,68 | 2,47% | - |
| 29.07.2024 | 18,23 | 18,51 | 18,15 | 18,23 | 0,16% | - |
| 26.07.2024 | 18,13 | 18,26 | 18,08 | 18,20 | 0,44% | - |
| 25.07.2024 | 18,25 | 18,33 | 17,99 | 18,12 | -0,44% | 500,00 |
| 24.07.2024 | 18,23 | 18,39 | 18,19 | 18,20 | -0,60% | - |
| 23.07.2024 | 18,53 | 18,56 | 18,23 | 18,31 | -0,49% | 1.060,00 |
| 22.07.2024 | 18,37 | 18,64 | 18,36 | 18,40 | 0,00% | 14.280,00 |
| 19.07.2024 | 18,36 | 18,52 | 18,23 | 18,40 | 0,33% | - |
| 18.07.2024 | 18,43 | 18,44 | 18,26 | 18,34 | -0,05% | - |
| 17.07.2024 | 18,61 | 18,64 | 18,34 | 18,35 | -1,56% | 42,00 |
| 16.07.2024 | 18,65 | 18,82 | 18,54 | 18,64 | -0,05% | - |
| 15.07.2024 | 18,81 | 18,92 | 18,60 | 18,65 | -1,32% | 5.120,00 |
| 12.07.2024 | 19,02 | 19,10 | 18,76 | 18,90 | -0,68% | 28.000,00 |
| 11.07.2024 | 18,79 | 19,15 | 18,70 | 19,03 | 1,44% | 16.632,00 |
| 10.07.2024 | 18,19 | 18,90 | 18,19 | 18,76 | 3,08% | 34.012,00 |
| 09.07.2024 | 18,03 | 18,30 | 18,03 | 18,20 | 0,78% | - |
| 08.07.2024 | 18,19 | 18,30 | 18,02 | 18,06 | -0,88% | - |
| 05.07.2024 | 18,11 | 18,32 | 18,03 | 18,22 | 1,00% | - |
| 04.07.2024 | 18,21 | 18,25 | 17,94 | 18,04 | -0,55% | - |
| 03.07.2024 | 18,04 | 18,20 | 17,86 | 18,14 | 0,72% | 6.169,00 |
| 02.07.2024 | 18,00 | 18,01 | 17,63 | 18,01 | 0,28% | 2.850,00 |
| 01.07.2024 | 18,06 | 18,29 | 17,93 | 17,96 | 0,06% | - |
| 28.06.2024 | 17,93 | 18,02 | 17,79 | 17,95 | 0,17% | 11.760,00 |
| 27.06.2024 | 17,50 | 17,93 | 17,44 | 17,92 | 2,69% | 21.756,00 |
| 26.06.2024 | 17,70 | 17,82 | 17,35 | 17,45 | -1,97% | 1.681,00 |
| 25.06.2024 | 17,75 | 17,85 | 17,61 | 17,80 | -0,06% | - |
| 24.06.2024 | 17,61 | 18,04 | 17,43 | 17,81 | 1,54% | 479,00 |
| 21.06.2024 | 17,65 | 17,80 | 17,54 | 17,54 | -0,79% | 4.465,00 |
| 20.06.2024 | 17,37 | 17,70 | 17,35 | 17,68 | 1,78% | 20.575,00 |
| 19.06.2024 | 17,63 | 17,67 | 17,31 | 17,37 | -1,08% | 7.800,00 |
| 18.06.2024 | 17,68 | 17,71 | 17,51 | 17,56 | -0,17% | 5.150,00 |
| 17.06.2024 | 17,79 | 17,85 | 17,50 | 17,59 | -0,90% | 4.020,00 |
| 14.06.2024 | 17,60 | 17,89 | 17,53 | 17,75 | 1,20% | 30.320,00 |
| 13.06.2024 | 17,89 | 17,95 | 17,50 | 17,54 | -2,12% | 9.800,00 |
| 12.06.2024 | 17,38 | 17,98 | 17,11 | 17,92 | 3,70% | 10.400,00 |
| 11.06.2024 | 17,73 | 17,84 | 17,28 | 17,28 | -2,48% | 4.786,00 |
| 10.06.2024 | 17,73 | 17,84 | 17,46 | 17,72 | -0,45% | 1.100,00 |
| 07.06.2024 | 18,70 | 18,70 | 17,69 | 17,80 | -4,66% | 50.696,00 |
| 06.06.2024 | 18,78 | 18,96 | 18,52 | 18,67 | -0,53% | 31.400,00 |
| 05.06.2024 | 18,84 | 18,90 | 18,60 | 18,77 | 0,16% | - |
| 04.06.2024 | 18,47 | 19,00 | 18,47 | 18,74 | 1,13% | 13.600,00 |
| 03.06.2024 | 17,98 | 18,55 | 17,88 | 18,53 | 3,46% | 56.690,00 |
| 31.05.2024 | 17,88 | 17,96 | 17,76 | 17,91 | -0,11% | - |
| 30.05.2024 | 17,61 | 17,96 | 17,55 | 17,93 | 1,24% | 7.595,00 |
| 29.05.2024 | 18,07 | 18,09 | 17,67 | 17,71 | -2,10% | 87.640,00 |
| 28.05.2024 | 18,05 | 18,32 | 17,93 | 18,09 | 0,72% | 1.750,00 |
| 27.05.2024 | 17,89 | 18,06 | 17,62 | 17,96 | 0,84% | 1.180,00 |
| 24.05.2024 | 17,98 | 18,02 | 17,75 | 17,81 | -1,27% | 64.245,00 |
| 23.05.2024 | 18,44 | 18,54 | 17,98 | 18,04 | -1,80% | 612,00 |
| 22.05.2024 | 18,31 | 18,58 | 18,16 | 18,37 | 0,27% | 636,00 |
| 21.05.2024 | 18,21 | 18,46 | 18,04 | 18,32 | 0,88% | 13.830,00 |
| 20.05.2024 | 18,53 | 18,55 | 18,15 | 18,16 | -1,84% | 1.610,00 |
| 17.05.2024 | 18,67 | 18,68 | 18,37 | 18,50 | -0,86% | 12.200,00 |
| 16.05.2024 | 18,54 | 18,78 | 18,42 | 18,66 | 0,59% | - |
| 15.05.2024 | 17,97 | 18,64 | 17,92 | 18,55 | 3,06% | 4.200,00 |
| 14.05.2024 | 17,95 | 18,08 | 17,82 | 18,00 | 0,17% | 24.780,00 |
| 13.05.2024 | 18,01 | 18,24 | 17,85 | 17,97 | -0,06% | - |
| 10.05.2024 | 18,17 | 18,21 | 17,95 | 17,98 | -0,99% | 7.920,00 |
| 09.05.2024 | 18,07 | 18,23 | 17,96 | 18,16 | 0,83% | 2.600,00 |
| 08.05.2024 | 18,45 | 18,45 | 18,00 | 18,01 | -2,17% | 9.500,00 |
| 07.05.2024 | 17,95 | 18,64 | 17,94 | 18,41 | 2,28% | 3.300,00 |
| 06.05.2024 | 18,07 | 18,10 | 17,84 | 18,00 | -0,22% | 1.300,00 |
| 03.05.2024 | 18,16 | 18,49 | 17,85 | 18,04 | -0,39% | 41.000,00 |
| 02.05.2024 | 17,73 | 18,16 | 17,66 | 18,11 | 2,37% | 30,00 |
| 30.04.2024 | 17,28 | 17,95 | 17,28 | 17,69 | 2,25% | 4.125,00 |
| 29.04.2024 | 17,06 | 17,52 | 16,98 | 17,30 | 1,88% | 15.900,00 |
| 26.04.2024 | 16,84 | 17,11 | 16,72 | 16,98 | 1,62% | 38.400,00 |
| 25.04.2024 | 16,85 | 17,00 | 16,68 | 16,71 | -1,30% | 25.340,00 |
| 24.04.2024 | 17,27 | 17,27 | 16,84 | 16,93 | -1,63% | 2.640,00 |