Deutsche Wohnen SE DWNI
XETR · Almanya · Finans
€15,42-0,06 (-%0,39)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |