DWNI.DE - Deutsche Wohnen SE

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
22. Aug. 201930,0730,2529,9430,1030,101.076.135
21. Aug. 201929,7430,4429,4930,2030,20939.667
20. Aug. 201930,8631,1429,6629,7429,741.772.367
19. Aug. 201930,9930,9930,4130,7930,79948.840
16. Aug. 201930,4931,0230,4930,9530,95940.309
15. Aug. 201930,2030,4229,7430,4230,421.042.204
14. Aug. 201931,5031,8930,2030,3730,371.587.546
13. Aug. 201932,4433,1831,4031,4831,481.537.554
12. Aug. 201932,8133,2432,3732,6432,64737.108
09. Aug. 201932,7732,9632,4732,6932,69805.073
08. Aug. 201932,9533,2932,5332,7432,74883.764
07. Aug. 201933,1833,4032,7032,9332,93769.168
06. Aug. 201933,4033,5733,0933,0933,09983.177
05. Aug. 201933,8334,4333,2233,3933,39913.994
02. Aug. 201933,3034,3033,3033,7733,771.023.602
01. Aug. 201933,2933,8633,1833,3433,34614.178
31. Juli 201933,1533,4332,9233,2233,22808.074
30. Juli 201933,3833,7033,1433,1433,14537.808
29. Juli 201933,0733,5732,9733,4833,48486.324
26. Juli 201933,2033,5132,9333,0833,08654.883
25. Juli 201933,1833,7232,8733,3033,30688.430
24. Juli 201932,7833,3132,7733,2433,24784.311
23. Juli 201932,7232,9032,4132,7232,72821.894
22. Juli 201932,8933,0332,3732,7932,79652.573
19. Juli 201933,0533,1132,5832,9532,95556.823
18. Juli 201932,6033,2432,5033,1133,11839.089
17. Juli 201932,4732,9332,2032,7032,70688.522
16. Juli 201932,7732,8032,1232,3132,311.019.011
15. Juli 201932,9833,1732,5232,7832,78697.494
12. Juli 201933,1833,2732,7532,8732,87741.450
11. Juli 201934,0034,5932,9933,1333,131.230.494
10. Juli 201933,8633,9333,1833,7333,73951.915
09. Juli 201933,3733,9033,3333,8033,801.056.178
08. Juli 201933,2133,5833,0533,3633,36890.858
05. Juli 201933,6533,8032,8032,9232,92909.103
04. Juli 201933,3133,6832,8533,6033,601.193.903
03. Juli 201932,8233,7432,8033,2933,291.104.515
02. Juli 201932,5532,8532,1232,7532,751.112.021
01. Juli 201933,4133,8632,4632,5132,511.418.297
28. Juni 201932,1632,6631,9532,2732,271.692.000
*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