DWNI.DE - Deutsche Wohnen SE

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202037,0537,4037,0537,1637,16662.854
16. Jan. 202036,4737,0136,4637,0037,00731.539
15. Jan. 202036,5536,6936,1536,4336,43974.779
14. Jan. 202036,4536,7436,2236,4536,45657.875
13. Jan. 202036,3036,6035,8836,3736,37758.646
10. Jan. 202035,8536,5035,8136,2336,23644.634
09. Jan. 202036,2336,3635,7535,8135,81907.062
08. Jan. 202036,7336,7736,2036,2036,201.307.861
07. Jan. 202036,8337,0336,6836,7336,73589.614
06. Jan. 202036,9037,1236,4536,7436,74625.032
03. Jan. 202036,5837,0236,4136,9736,97673.730
02. Jan. 202036,4136,6936,1836,5436,54568.331
30. Dez. 201936,3236,5136,2536,4236,42305.197
27. Dez. 201936,2336,7036,1936,4436,44603.238
23. Dez. 201936,0036,3235,9536,2036,20566.364
20. Dez. 201936,0336,1335,8735,9935,991.912.598
19. Dez. 201935,6536,0235,6035,9435,94642.144
18. Dez. 201935,9635,9635,5535,7335,73827.738
17. Dez. 201936,0936,2435,8735,8735,87853.435
16. Dez. 201935,7036,1935,7036,0636,06843.041
13. Dez. 201935,9336,1835,3235,6535,651.023.322
12. Dez. 201935,7635,9735,3635,7935,79839.871
11. Dez. 201935,4735,8735,4735,6935,69936.423
10. Dez. 201935,4535,7735,1435,4135,411.001.305
09. Dez. 201935,6635,8535,3135,7035,70784.086
06. Dez. 201934,8535,6534,7335,5235,52725.141
05. Dez. 201935,1835,2734,7734,8534,85792.561
04. Dez. 201935,4435,5734,9635,0735,071.020.669
03. Dez. 201935,2335,6735,1235,4435,44889.572
02. Dez. 201935,5035,6935,0435,1235,12935.076
29. Nov. 201935,4935,7435,2935,4535,45506.705
28. Nov. 201935,5335,8335,3935,4435,44721.205
27. Nov. 201935,7336,0435,3835,5735,571.052.961
26. Nov. 201935,2335,8935,0735,6835,681.372.632
25. Nov. 201935,0635,2134,8735,0035,00549.376
22. Nov. 201934,5535,1334,5534,8534,85652.618
21. Nov. 201934,6734,8834,4834,5234,521.040.250
20. Nov. 201935,3435,3634,2834,7634,761.221.775
19. Nov. 201935,8035,8635,3235,4535,45591.302
18. Nov. 201934,7835,9034,7835,6835,681.193.983
15. Nov. 201934,8734,9034,3334,5334,53800.201
14. Nov. 201934,7035,2834,4334,7134,71823.208
13. Nov. 201933,8334,7933,6934,7334,732.062.665
12. Nov. 201933,3033,4633,0833,2533,25786.326
11. Nov. 201933,3133,3233,0433,2733,27487.977
08. Nov. 201933,2833,6933,0933,1833,18986.829
07. Nov. 201933,6933,8633,1933,4233,42916.199
06. Nov. 201933,7433,8933,3233,7633,76910.781
05. Nov. 201934,4734,5133,7333,9333,93817.696
04. Nov. 201934,0934,7633,8934,5134,51737.277
01. Nov. 201933,8934,4533,7334,1434,14692.878
31. Okt. 201933,8234,2433,5333,7233,721.192.193
30. Okt. 201933,3533,7833,1733,6933,69715.211
29. Okt. 201933,3733,5232,8633,3133,31673.012
28. Okt. 201933,5833,6033,1533,3733,37535.285
25. Okt. 201933,6233,7433,3933,5133,51584.398
24. Okt. 201934,3534,4433,4333,5433,54986.448
23. Okt. 201934,4434,6234,1934,4434,44741.923
22. Okt. 201934,4334,7334,3434,5034,50894.960
21. Okt. 201934,0034,9433,8034,5034,501.421.559
18. Okt. 201935,1936,0435,1735,4135,411.540.942
17. Okt. 201934,4835,8034,3735,1735,171.814.771
16. Okt. 201934,1334,3933,7834,3234,32873.006
15. Okt. 201933,9134,1433,6534,1034,101.184.669
14. Okt. 201934,0034,0033,5433,9133,91804.221
11. Okt. 201933,8934,1733,5534,1134,11877.315
10. Okt. 201934,1634,2333,5333,7533,75874.129
09. Okt. 201933,7534,2933,6434,1034,10903.721
08. Okt. 201933,9034,1433,2633,7633,761.075.393
07. Okt. 201933,6033,8233,1433,8033,80656.420
04. Okt. 201933,1333,7833,0033,6733,671.244.758
02. Okt. 201933,3333,6632,8932,9432,941.315.097
01. Okt. 201933,6733,6733,0233,5033,501.048.793
30. Sept. 201933,5133,9433,4233,4933,49870.902
27. Sept. 201933,4033,9733,1933,4333,431.353.702
26. Sept. 201932,4533,3032,2133,1333,131.102.351
25. Sept. 201931,8232,4531,7932,3832,38707.572
24. Sept. 201931,5532,0631,4931,9931,99654.144
23. Sept. 201932,0032,1531,4231,5531,55850.171
20. Sept. 201932,2232,4531,8931,9531,952.059.319
19. Sept. 201931,8832,1231,6932,0432,04765.315
18. Sept. 201931,3332,2131,2831,9531,951.050.649
17. Sept. 201931,3631,6931,1831,6231,62973.096
16. Sept. 201931,6131,7031,0631,2231,22890.480
13. Sept. 201931,2831,5131,1831,2131,21815.650
12. Sept. 201931,6731,8831,1131,2931,291.098.447
11. Sept. 201932,4332,4531,5231,6331,63966.240
10. Sept. 201931,0631,6730,5531,6031,601.117.534
09. Sept. 201931,3531,7931,0431,1531,151.020.254
06. Sept. 201931,6032,0731,6031,7631,761.055.655
05. Sept. 201931,9032,3031,3531,5631,561.104.614
04. Sept. 201932,0832,4931,4631,6731,671.433.492
03. Sept. 201932,0732,4731,5432,1232,121.330.599
02. Sept. 201932,7532,8131,4731,4831,481.207.666
30. Aug. 201931,0033,3631,0032,2632,263.279.625
29. Aug. 201929,6630,3729,3629,4329,431.130.323
28. Aug. 201929,4729,8129,4029,6829,68776.049
27. Aug. 201929,3230,0629,2429,5029,502.184.577
26. Aug. 201928,8029,3328,5929,1929,191.423.509
23. Aug. 201930,0730,4530,0130,0830,08634.317
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen