Deutsche Wohnen SE DWNI
XETR · Deutschland · Finanzen
€15,42-0,06 (-0,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,42 | -0,39 % | €15,60 | €15,64 | €15,26 | 88,10K |
| 2026-09-30 | €15,48 | -2,89 % | €15,98 | €16,08 | €15,46 | 175,19K |
| 2026-09-29 | €15,94 | +1,01 % | €15,78 | €16,06 | €15,64 | 160,09K |
| 2026-09-28 | €15,78 | -0,88 % | €15,88 | €16,06 | €15,74 | 113,08K |
| 2026-09-25 | €15,92 | +0,38 % | €16,06 | €16,06 | €15,82 | 69,39K |
| 2026-09-24 | €15,86 | -1,12 % | €15,90 | €16,04 | €15,80 | 80,87K |
| 2026-09-23 | €16,04 | -0,50 % | €16,10 | €16,16 | €15,92 | 83,26K |
| 2026-09-22 | €16,12 | -0,62 % | €16,26 | €16,26 | €15,92 | 112,14K |
| 2026-09-21 | €16,22 | +0,12 % | €16,30 | €16,30 | €16,00 | 158,91K |
| 2026-09-18 | €16,20 | -0,61 % | €16,20 | €16,34 | €16,06 | 127,44K |
| 2026-09-17 | €16,30 | +0,74 % | €16,00 | €16,36 | €16,00 | 62,36K |
| 2026-09-16 | €16,18 | +0,50 % | €16,40 | €16,40 | €16,06 | 52,73K |
| 2026-09-15 | €16,10 | -1,11 % | €16,20 | €16,24 | €15,86 | 234,99K |
| 2026-09-14 | €16,28 | 0,00 % | €16,18 | €16,32 | €16,14 | 52,58K |
| 2026-09-11 | €16,28 | -0,85 % | €16,54 | €16,70 | €16,28 | 52,14K |
| 2026-09-10 | €16,42 | -1,68 % | €16,74 | €16,82 | €16,42 | 79,83K |
| 2026-09-09 | €16,70 | -1,07 % | €16,84 | €16,88 | €16,70 | 77,83K |
| 2026-09-08 | €16,88 | -0,71 % | €17,06 | €17,06 | €16,70 | 145,57K |
| 2026-09-07 | €17,00 | -1,51 % | €17,22 | €17,22 | €17,00 | 68,59K |
| 2026-09-04 | €17,26 | -0,80 % | €17,32 | €17,48 | €17,26 | 65,29K |
| 2026-09-03 | €17,40 | +1,05 % | €17,44 | €17,46 | €17,18 | 52,07K |
| 2026-09-02 | €17,22 | -0,81 % | €17,22 | €17,36 | €17,10 | 66,48K |
| 2026-09-01 | €17,36 | -1,03 % | €17,70 | €17,70 | €17,16 | 93,68K |
| 2026-08-31 | €17,54 | -2,56 % | €18,06 | €18,06 | €17,54 | 116,54K |
| 2026-08-28 | €18,00 | 0,00 % | €18,00 | €18,16 | €17,92 | 40,64K |
| 2026-08-27 | €18,00 | +0,45 % | €18,20 | €18,20 | €17,76 | 105,00K |
| 2026-08-26 | €17,92 | -0,67 % | €18,00 | €18,06 | €17,86 | 86,85K |
| 2026-08-25 | €18,04 | +0,89 % | €17,92 | €18,12 | €17,88 | 46,04K |
| 2026-08-24 | €17,88 | -0,45 % | €17,96 | €18,08 | €17,88 | 43,74K |
| 2026-08-21 | €17,96 | -0,22 % | €18,02 | €18,08 | €17,94 | 42,20K |
| 2026-08-20 | €18,00 | 0,00 % | €18,04 | €18,10 | €17,90 | 18,91K |
| 2026-08-19 | €18,00 | +0,33 % | €18,20 | €18,20 | €17,76 | 47,10K |
| 2026-08-18 | €17,94 | -0,88 % | €18,30 | €18,30 | €17,82 | 56,09K |
| 2026-08-17 | €18,10 | -0,44 % | €18,30 | €18,30 | €17,92 | 54,28K |
| 2026-08-14 | €18,18 | -2,15 % | €18,70 | €18,70 | €18,18 | 42,88K |
| 2026-08-13 | €18,58 | +0,98 % | €18,66 | €18,66 | €18,36 | 25,38K |
| 2026-08-12 | €18,40 | +0,66 % | €18,66 | €18,66 | €18,22 | 37,80K |
| 2026-08-11 | €18,28 | -0,54 % | €18,46 | €18,46 | €18,18 | 99,72K |
| 2026-08-10 | €18,38 | -0,22 % | €18,66 | €18,66 | €18,28 | 29,65K |
| 2026-08-07 | €18,42 | 0,00 % | €18,50 | €18,50 | €18,20 | 21,20K |
| 2026-08-06 | €18,42 | -0,43 % | €18,50 | €18,54 | €18,30 | 47,99K |
| 2026-08-05 | €18,50 | -2,73 % | €19,00 | €19,00 | €18,34 | 56,79K |
| 2026-08-04 | €19,02 | +1,39 % | €18,74 | €19,10 | €18,60 | 95,29K |
| 2026-08-03 | €18,76 | +1,52 % | €18,68 | €18,80 | €18,52 | 36,85K |
| 2026-07-31 | €18,48 | -0,75 % | €18,80 | €18,80 | €18,36 | 22,42K |
| 2026-07-30 | €18,62 | +0,76 % | €18,50 | €18,70 | €18,42 | 42,80K |
| 2026-07-29 | €18,48 | -1,18 % | €18,90 | €18,90 | €18,36 | 51,69K |
| 2026-07-28 | €18,70 | +0,86 % | €18,72 | €18,82 | €18,58 | 34,17K |
| 2026-07-27 | €18,54 | +2,09 % | €18,00 | €18,70 | €18,00 | 70,68K |
| 2026-07-24 | €18,16 | +0,67 % | €18,12 | €18,20 | €17,98 | 24,28K |
| 2026-07-23 | €18,04 | -1,42 % | €18,46 | €18,52 | €18,04 | 86,76K |
| 2026-07-22 | €18,30 | +0,44 % | €18,18 | €18,58 | €18,16 | 54,08K |
| 2026-07-21 | €18,22 | +0,33 % | €18,60 | €18,60 | €18,12 | 40,36K |
| 2026-07-20 | €18,16 | -1,52 % | €18,32 | €18,42 | €18,10 | 44,45K |
| 2026-07-17 | €18,44 | +0,44 % | €18,60 | €18,60 | €18,28 | 33,62K |
| 2026-07-16 | €18,36 | -0,22 % | €18,36 | €18,48 | €18,28 | 53,60K |
| 2026-07-15 | €18,40 | +0,22 % | €18,60 | €18,60 | €18,16 | 42,63K |
| 2026-07-14 | €18,36 | +0,11 % | €18,26 | €18,56 | €18,06 | 73,27K |
| 2026-07-13 | €18,34 | -1,50 % | €18,78 | €18,78 | €18,28 | 50,10K |
| 2026-07-10 | €18,62 | -0,32 % | €18,90 | €18,90 | €18,58 | 34,06K |
| 2026-07-09 | €18,68 | +1,52 % | €18,60 | €18,74 | €18,50 | 21,17K |
| 2026-07-08 | €18,40 | -4,96 % | €19,20 | €19,20 | €18,34 | 225,25K |
| 2026-07-07 | €19,36 | -0,41 % | €19,60 | €19,60 | €19,36 | 24,27K |
| 2026-07-06 | €19,44 | 0,00 % | €19,42 | €19,64 | €19,22 | 72,70K |
| 2026-07-03 | €19,44 | -0,82 % | €19,70 | €19,72 | €19,44 | 28,92K |
| 2026-07-02 | €19,60 | +6,41 % | €18,36 | €19,68 | €18,36 | 124,66K |
| 2026-07-01 | €18,42 | -1,60 % | €18,88 | €18,88 | €18,28 | 48,34K |
| 2026-06-30 | €18,72 | +1,08 % | €18,60 | €18,80 | €18,44 | 65,41K |
| 2026-06-29 | €18,52 | -1,38 % | €18,78 | €18,78 | €18,50 | 33,62K |
| 2026-06-26 | €18,78 | +0,11 % | €18,78 | €18,88 | €18,50 | 44,30K |
| 2026-06-25 | €18,76 | +2,63 % | €18,32 | €18,88 | €18,28 | 87,26K |
| 2026-06-24 | €18,28 | +1,11 % | €18,12 | €18,34 | €18,00 | 42,47K |
| 2026-06-23 | €18,08 | -0,77 % | €18,16 | €18,24 | €18,02 | 46,49K |
| 2026-06-22 | €18,22 | +1,22 % | €17,98 | €18,28 | €17,94 | 40,24K |
| 2026-06-19 | €18,00 | -1,42 % | €18,26 | €18,30 | €18,00 | 209,47K |
| 2026-06-18 | €18,26 | +1,56 % | €18,14 | €18,34 | €17,74 | 109,84K |
| 2026-06-17 | €17,98 | -2,28 % | €18,16 | €18,40 | €17,98 | 75,28K |
| 2026-06-16 | €18,40 | +0,33 % | €18,40 | €18,46 | €18,26 | 32,54K |
| 2026-06-15 | €18,34 | +1,44 % | €18,34 | €18,58 | €18,22 | 75,62K |
| 2026-06-12 | €18,08 | +1,23 % | €18,20 | €18,20 | €17,94 | 110,01K |
| 2026-06-11 | €17,86 | -1,00 % | €18,28 | €18,28 | €17,74 | 87,78K |
| 2026-06-10 | €18,04 | +0,11 % | €18,10 | €18,20 | €17,90 | 94,55K |
| 2026-06-09 | €18,02 | -0,44 % | €18,02 | €18,20 | €17,92 | 119,22K |
| 2026-06-08 | €18,10 | -2,16 % | €18,40 | €18,44 | €17,98 | 172,90K |
| 2026-06-05 | €18,50 | -0,96 % | €18,80 | €18,86 | €18,44 | 172,33K |
| 2026-06-04 | €18,68 | +0,97 % | €18,68 | €18,80 | €18,56 | 44,65K |
| 2026-06-03 | €18,50 | -3,34 % | €19,10 | €19,10 | €18,44 | 242,89K |
| 2026-06-02 | €19,14 | -1,03 % | €19,52 | €19,52 | €19,10 | 70,40K |
| 2026-06-01 | €19,34 | +0,10 % | €19,46 | €19,48 | €19,22 | 95,02K |
| 2026-05-29 | €19,32 | -0,31 % | €19,02 | €19,48 | €19,00 | 112,15K |