DWNI.DE - Deutsche Wohnen SE

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
27. Juni 201932,4532,4931,9432,2332,231.357.190
26. Juni 201933,0433,0832,2532,4532,451.220.165
25. Juni 201933,3733,5632,8833,0033,001.585.972
24. Juni 201933,5333,7533,1633,1933,191.255.124
21. Juni 201933,9634,1233,3333,5333,532.596.675
20. Juni 201934,8135,0833,8633,9633,961.210.502
19. Juni 201935,6035,8034,4834,7534,752.014.882
19. Juni 20190.87 Dividende
18. Juni 201937,1138,0236,2536,4935,621.979.418
17. Juni 201936,7937,2136,7936,9336,05913.885
14. Juni 201937,0037,6936,7037,0036,121.051.321
13. Juni 201936,5937,6036,5337,2236,331.711.967
12. Juni 201936,2536,6435,7736,5035,631.711.464
11. Juni 201935,3836,3834,5036,1335,272.629.392
07. Juni 201938,2138,3835,7335,8134,963.613.844
06. Juni 201941,5041,5038,4039,1538,222.885.774
05. Juni 201942,2942,4842,0242,4341,42545.726
04. Juni 201942,3142,8042,0942,1441,14713.959
03. Juni 201942,1142,4641,7742,2941,28966.900
31. Mai 201941,4542,3241,1842,2541,241.251.569
30. Mai 201942,0242,0241,3941,5540,56626.351
29. Mai 201942,4642,5541,7942,0941,09961.289
28. Mai 201943,2043,2042,3442,5041,49886.221
27. Mai 201943,2043,2042,9143,0041,97162.386
24. Mai 201942,8943,1242,6342,8141,79522.245
23. Mai 201942,8842,9242,4042,7641,74494.273
22. Mai 201942,3043,0042,2842,5941,57464.932
21. Mai 201942,6442,7942,3342,7241,70645.748
20. Mai 201942,3842,6942,2742,5041,49619.680
17. Mai 201942,5542,7741,8942,2841,27689.156
16. Mai 201942,5542,8842,3442,5241,51749.311
15. Mai 201941,9642,7341,9642,5241,51677.913
14. Mai 201941,7442,4941,7441,8440,84924.205
13. Mai 201941,4942,2241,3942,1841,17926.601
10. Mai 201941,6541,8841,3841,7840,78797.823
09. Mai 201941,2241,9741,2241,6040,61757.153
08. Mai 201941,2941,6641,1541,5140,52815.415
07. Mai 201940,5541,5940,4541,4840,491.332.926
06. Mai 201940,2040,3740,0040,2239,26427.965
03. Mai 201940,4740,6640,1540,2839,32541.765
02. Mai 201940,0040,4740,0040,3739,41660.828
30. Apr. 201939,7340,3339,7040,0739,11922.489
29. Apr. 201939,9340,2739,8639,9238,97566.035
26. Apr. 201940,4840,4839,9540,0539,10544.135
25. Apr. 201940,8741,0540,3340,3339,37826.582
24. Apr. 201940,1040,8739,9240,8039,831.108.001
23. Apr. 201940,3040,5739,7440,4839,511.182.372
18. Apr. 201939,4039,7639,2239,7538,801.107.512
17. Apr. 201939,2939,3638,4338,9037,971.091.331
16. Apr. 201939,3039,4239,0939,2538,311.100.390
15. Apr. 201940,2440,2839,1439,3138,371.414.287
12. Apr. 201940,5940,7140,2740,3039,34632.268
11. Apr. 201940,4540,5740,1740,4339,47804.902
10. Apr. 201940,2541,1540,1440,7039,731.316.592
09. Apr. 201940,9040,9040,0840,2239,261.090.217
08. Apr. 201942,2142,2141,0041,0040,021.106.372
05. Apr. 201942,5642,5641,9242,3241,31628.849
04. Apr. 201942,2142,7142,2142,5241,51771.097
03. Apr. 201943,1143,1142,1042,4341,421.167.085
*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