Deutsche Wohnen

DWNG
🏛️ Deutschland →
21.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 37.26 37.34 37.26 37.34 0.0M
2021-12-29 37.70 38.02 37.25 37.32 0.0M
2021-12-28 37.36 37.91 37.36 37.89 0.0M
2021-12-27 37.55 37.59 37.22 37.27 0.0M
2021-12-23 37.24 37.24 37.24 37.24 0.0M
2021-12-22 37.33 37.33 37.17 37.17 0.0M
2021-12-21 38.00 38.00 37.44 37.57 0.0M
2021-12-20 38.25 38.25 37.75 37.75 0.0M
2021-12-17 38.99 38.99 38.49 38.84 0.0M
2021-12-16 38.23 38.99 37.05 38.69 0.0M
2021-12-15 38.05 39.45 38.05 39.18 0.0M
2021-12-14 39.86 39.86 39.00 39.00 0.0M
2021-12-13 39.00 40.17 39.00 39.77 0.0M
2021-12-10 39.00 39.00 39.00 39.00 0.0M
2021-12-09 39.00 39.81 39.00 39.59 0.0M
2021-12-08 40.30 40.30 39.49 39.89 0.0M
2021-12-07 39.39 40.51 39.39 40.41 0.0M
2021-12-06 40.10 40.41 40.07 40.21 0.0M
2021-12-03 39.41 40.32 39.41 40.00 0.0M
2021-12-02 39.96 39.96 39.52 39.52 0.0M
2021-12-01 39.72 40.43 39.58 39.66 0.0M
2021-11-30 40.70 40.72 38.99 38.99 0.0M
2021-11-29 42.40 42.40 41.00 41.00 0.0M
2021-11-26 42.80 42.84 42.38 42.44 0.0M
2021-11-25 43.69 43.69 43.21 43.48 0.0M
2021-11-24 42.46 43.79 42.46 43.79 0.0M
2021-11-23 44.04 44.04 42.78 42.78 0.0M
2021-11-22 45.18 45.30 44.19 44.19 0.0M
2021-11-19 44.91 45.30 44.63 44.63 0.0M
2021-11-18 45.06 45.14 44.69 44.91 0.0M
2021-11-17 45.24 45.26 45.05 45.11 0.0M
2021-11-16 45.41 45.90 45.41 45.58 0.0M
2021-11-15 45.15 45.49 45.15 45.37 0.0M
2021-11-12 44.63 45.22 44.40 45.22 0.0M
2021-11-11 45.30 45.30 44.80 44.80 0.0M
2021-11-10 44.94 45.63 44.77 45.46 0.0M
2021-11-09 45.82 45.82 45.00 45.09 0.0M
2021-11-08 45.94 46.15 45.63 46.12 0.0M
2021-11-05 45.95 46.06 45.82 46.06 0.0M
2021-11-04 45.66 46.64 45.66 45.91 0.0M
2021-11-03 44.39 46.27 44.39 45.65 0.0M
2021-11-02 43.58 44.55 43.41 44.55 0.0M
2021-11-01 43.87 44.75 43.61 43.61 0.0M
2021-10-29 46.10 46.10 44.23 44.30 0.0M
2021-10-28 49.78 49.78 45.82 46.20 0.0M
2021-10-27 51.08 51.08 48.95 49.87 0.0M
2021-10-26 51.90 52.34 51.54 51.54 0.0M
2021-10-25 52.56 52.62 51.82 52.02 0.0M
2021-10-22 52.94 52.94 52.50 52.50 0.0M
2021-10-21 52.80 52.96 52.80 52.96 0.0M
2021-10-20 52.96 52.96 52.92 52.92 0.0M
2021-10-19 52.98 52.98 52.90 52.92 0.0M
2021-10-18 52.72 53.00 52.72 52.98 0.0M
2021-10-15 52.96 52.96 52.96 52.96 0.0M
2021-10-14 52.96 52.96 52.94 52.96 0.0M
2021-10-13 52.94 52.96 52.94 52.96 0.0M
2021-10-12 52.94 53.06 52.92 52.94 0.0M
2021-10-11 52.92 52.96 52.92 52.94 0.0M
2021-10-08 52.98 52.98 52.82 52.94 0.0M
2021-10-07 53.00 53.00 52.94 52.98 0.0M
2021-10-06 52.88 52.96 52.88 52.96 0.0M
2021-10-05 52.96 53.00 52.96 53.00 0.0M
2021-10-04 52.88 52.98 52.88 52.98 0.0M
2021-10-01 52.74 52.98 52.74 52.98 0.0M
2021-09-30 52.84 53.00 52.84 52.96 0.0M
2021-09-29 53.00 53.00 53.00 53.00 0.0M
2021-09-28 52.96 52.98 52.94 52.98 0.0M
2021-09-27 52.90 52.98 52.78 52.98 0.0M
2021-09-24 52.92 52.94 52.92 52.94 0.0M
2021-09-23 52.84 52.92 52.84 52.92 0.0M
2021-09-22 52.94 52.94 52.92 52.94 0.0M
2021-09-21 52.94 52.94 52.92 52.92 0.0M
2021-09-20 52.76 52.96 52.76 52.90 0.0M
2021-09-17 52.84 53.00 52.76 52.80 0.0M
2021-09-16 52.84 53.02 52.84 52.98 0.0M
2021-09-15 52.98 53.02 52.98 52.98 0.0M
2021-09-14 52.96 53.02 52.96 53.02 0.0M
2021-09-13 52.60 52.74 52.48 52.68 0.0M
2021-09-10 52.60 52.72 52.60 52.70 0.0M
2021-09-09 52.30 52.72 52.30 52.72 0.0M
2021-09-08 52.28 52.42 52.28 52.42 0.0M
2021-09-07 52.38 52.42 52.30 52.30 0.0M
2021-09-06 52.10 52.44 52.10 52.38 0.0M
2021-09-03 52.48 52.48 52.36 52.36 0.0M
2021-09-02 52.32 52.52 52.32 52.48 0.0M
2021-09-01 52.54 52.54 52.44 52.44 0.0M
2021-08-31 52.52 52.56 52.48 52.56 0.0M
2021-08-30 52.26 52.56 52.26 52.40 0.0M
2021-08-27 52.46 52.56 52.46 52.54 0.0M
2021-08-26 52.36 52.60 52.36 52.58 0.0M
2021-08-25 52.64 52.66 52.48 52.48 0.0M
2021-08-24 52.76 52.78 52.72 52.76 0.0M
2021-08-23 52.80 52.80 52.66 52.70 0.0M
2021-08-20 52.94 52.94 52.88 52.92 0.0M
2021-08-19 52.74 53.00 52.74 52.92 0.0M
2021-08-18 52.92 52.92 52.86 52.86 0.0M
2021-08-17 52.94 52.94 52.82 52.94 0.0M
2021-08-16 52.94 52.94 52.90 52.90 0.0M
2021-08-13 52.88 52.90 52.78 52.88 0.0M
2021-08-12 52.82 52.88 52.82 52.88 0.0M
2021-08-11 52.82 52.86 52.72 52.84 0.0M
2021-08-10 52.86 52.86 52.80 52.86 0.0M
2021-08-09 52.86 52.86 52.74 52.86 0.0M
2021-08-06 52.86 52.92 52.86 52.92 0.0M
2021-08-05 52.82 52.86 52.82 52.86 0.0M
2021-08-04 52.82 52.84 52.82 52.82 0.0M
2021-08-03 52.78 52.82 52.78 52.78 0.0M
2021-08-02 52.88 52.88 52.72 52.82 0.0M
2021-07-30 52.42 52.62 52.42 52.58 0.0M
2021-07-29 52.54 52.68 52.48 52.58 0.0M
2021-07-28 51.86 52.86 51.84 52.68 0.0M
2021-07-27 51.64 51.96 51.64 51.96 0.0M
2021-07-26 49.84 52.20 49.84 51.84 0.0M
2021-07-23 51.08 51.14 49.93 51.10 0.0M
2021-07-22 51.20 51.56 51.12 51.20 0.0M
2021-07-21 51.76 51.88 51.48 51.50 0.0M
2021-07-20 51.74 51.74 51.68 51.68 0.0M
2021-07-19 51.72 51.72 51.66 51.66 0.0M
2021-07-16 51.64 51.74 51.54 51.54 0.0M
2021-07-15 51.48 51.64 51.48 51.64 0.0M
2021-07-14 51.34 51.60 51.34 51.60 0.0M
2021-07-13 51.56 51.56 50.50 51.34 0.0M
2021-07-12 51.70 51.72 51.46 51.54 0.0M
2021-07-09 51.60 51.62 51.60 51.62 0.0M
2021-07-08 51.72 51.72 51.60 51.60 0.0M
2021-07-07 51.72 51.74 51.70 51.72 0.0M
2021-07-06 51.58 51.64 51.56 51.64 0.0M
2021-07-05 51.52 51.64 51.40 51.60 0.0M
2021-07-02 51.40 51.64 51.40 51.64 0.0M
2021-07-01 51.62 51.62 51.38 51.42 0.0M
2021-06-30 51.62 51.66 51.62 51.62 0.0M
2021-06-29 51.52 51.62 51.52 51.62 0.0M
2021-06-28 51.42 51.58 51.42 51.52 0.0M
2021-06-25 51.42 51.50 51.42 51.48 0.0M
2021-06-24 51.56 51.56 51.40 51.40 0.0M
2021-06-23 51.54 51.64 51.54 51.56 0.0M
2021-06-22 51.64 51.64 51.50 51.50 0.0M
2021-06-21 51.52 51.72 51.52 51.66 0.0M
2021-06-18 51.80 51.86 51.62 51.64 0.0M
2021-06-17 51.86 51.92 51.82 51.84 0.0M
2021-06-16 51.78 51.94 51.78 51.94 0.0M
2021-06-15 51.80 51.86 51.76 51.78 0.0M
2021-06-14 51.78 51.82 51.68 51.80 0.0M
2021-06-11 51.86 51.86 51.80 51.84 0.0M
2021-06-10 51.20 51.72 51.20 51.72 0.0M
2021-06-09 51.16 51.18 51.12 51.18 0.0M
2021-06-08 51.42 51.42 51.16 51.16 0.0M
2021-06-07 51.42 51.42 51.22 51.22 0.0M
2021-06-04 51.02 51.34 51.00 51.34 0.0M
2021-06-03 51.16 51.20 51.04 51.04 0.0M
2021-06-02 51.18 51.42 51.16 51.24 0.0M
2021-06-01 52.12 52.30 52.12 52.20 0.0M
2021-05-31 52.12 52.30 52.12 52.22 0.0M
2021-05-28 52.20 52.26 52.20 52.26 0.0M
2021-05-27 52.00 52.30 51.92 52.06 0.0M
2021-05-26 51.70 52.28 51.70 52.22 0.0M
2021-05-25 52.50 52.66 51.80 51.92 0.1M
2021-05-21 45.20 45.41 44.80 45.08 0.0M
2021-05-20 44.71 45.36 44.71 44.82 0.0M
2021-05-19 45.42 45.42 44.49 44.79 0.0M
2021-05-18 43.82 45.98 43.71 45.62 0.0M
2021-05-17 43.55 43.73 43.50 43.72 0.0M
2021-05-14 42.46 42.89 42.35 42.89 0.0M
2021-05-13 42.38 42.40 42.22 42.38 0.0M
2021-05-12 42.55 42.60 42.26 42.51 0.0M
2021-05-11 43.19 43.19 42.24 42.35 0.0M
2021-05-10 43.00 43.20 42.63 43.13 0.0M
2021-05-07 42.88 43.08 42.73 43.05 0.0M
2021-05-06 44.21 44.21 42.88 43.10 0.0M
2021-05-05 44.52 44.61 44.19 44.26 0.0M
2021-05-04 45.75 45.75 44.24 44.31 0.0M
2021-05-03 44.86 45.60 44.81 45.58 0.0M
2021-04-30 44.95 45.15 44.95 44.95 0.0M
2021-04-29 45.31 45.48 44.95 44.95 0.0M
2021-04-28 45.30 45.31 45.24 45.31 0.0M
2021-04-27 45.30 45.38 44.72 45.34 0.0M
2021-04-26 45.43 45.87 45.11 45.16 0.0M
2021-04-23 46.33 46.37 45.33 45.48 0.0M
2021-04-22 45.73 46.48 45.68 46.48 0.0M
2021-04-21 45.99 46.10 45.78 45.78 0.0M
2021-04-20 45.27 45.95 45.21 45.89 0.0M
2021-04-19 45.24 45.67 44.92 45.27 0.0M
2021-04-16 45.15 45.89 45.03 45.18 0.0M
2021-04-15 43.78 46.44 43.51 44.80 0.0M
2021-04-14 42.36 44.51 42.20 43.51 0.0M
2021-04-13 41.53 42.21 41.53 42.01 0.0M
2021-04-12 41.70 41.70 41.50 41.60 0.0M
2021-04-09 42.20 42.20 41.49 41.50 0.0M
2021-04-08 41.68 42.31 41.56 42.25 0.0M
2021-04-07 40.76 41.64 40.76 41.63 0.0M
2021-04-06 40.82 40.88 40.41 40.66 0.0M
2021-04-01 39.78 40.66 39.78 40.64 0.0M
2021-03-31 39.54 40.07 39.54 39.83 0.0M
2021-03-30 39.88 39.88 39.47 39.80 0.0M
2021-03-29 40.45 40.74 39.39 39.56 0.0M
2021-03-26 39.24 40.35 39.24 40.35 0.0M
2021-03-25 40.47 40.92 38.92 39.04 0.0M
2021-03-24 41.31 41.36 40.47 40.47 0.0M
2021-03-23 40.15 41.46 40.15 41.26 0.0M
2021-03-22 40.13 40.15 39.63 40.15 0.0M
2021-03-19 39.19 40.19 39.14 40.03 0.0M
2021-03-18 39.31 39.31 39.08 39.14 0.0M
2021-03-17 39.61 39.61 39.31 39.31 0.0M
2021-03-16 38.88 39.75 38.86 39.75 0.0M
2021-03-15 38.80 39.05 38.79 38.83 0.0M
2021-03-12 39.00 39.10 38.64 38.64 0.0M
2021-03-11 39.00 39.15 38.76 39.00 0.0M
2021-03-10 38.46 38.94 38.46 38.80 0.0M
2021-03-09 38.86 39.09 38.52 38.66 0.0M
2021-03-08 38.31 38.99 38.10 38.86 0.0M
2021-03-05 38.65 38.81 38.30 38.31 0.0M
2021-03-04 38.62 38.99 38.59 38.99 0.0M
2021-03-03 39.50 39.50 38.47 38.67 0.0M
2021-03-02 39.47 39.78 39.29 39.39 0.0M
2021-03-01 38.97 39.33 38.97 39.32 0.0M
2021-02-26 38.60 39.68 38.55 39.02 0.0M
2021-02-25 39.60 39.60 38.85 39.13 0.0M
2021-02-24 39.94 39.94 39.33 39.35 0.0M
2021-02-23 39.73 39.73 39.00 39.67 0.0M
2021-02-22 40.10 40.10 39.41 39.87 0.0M
2021-02-19 40.23 40.37 39.89 39.92 0.0M
2021-02-18 40.25 40.25 40.05 40.23 0.0M
2021-02-17 40.65 40.98 39.99 40.33 0.0M
2021-02-16 41.37 41.37 40.70 40.82 0.0M
2021-02-15 41.20 41.51 41.07 41.45 0.0M
2021-02-12 41.28 41.44 41.20 41.20 0.0M
2021-02-11 41.22 41.36 41.07 41.36 0.0M
2021-02-10 41.17 41.62 41.06 41.22 0.0M
2021-02-09 41.08 41.50 41.08 41.50 0.0M
2021-02-08 41.36 41.84 40.99 40.99 0.0M
2021-02-05 41.86 42.03 41.44 41.44 0.0M
2021-02-04 42.02 42.08 41.76 41.94 0.0M
2021-02-03 42.67 42.67 42.11 42.11 0.0M
2021-02-02 42.38 42.88 42.38 42.63 0.0M
2021-02-01 41.60 42.50 41.40 42.20 0.0M
2021-01-29 40.80 40.82 40.49 40.77 0.0M
2021-01-28 41.28 41.28 40.70 40.94 0.0M
2021-01-27 42.08 42.08 41.36 41.36 0.0M
2021-01-26 41.87 42.43 41.87 42.26 0.0M
2021-01-25 41.73 41.89 41.45 41.87 0.0M
2021-01-22 41.90 41.90 41.41 41.64 0.0M
2021-01-21 42.18 42.28 41.73 41.78 0.0M
2021-01-20 42.02 42.30 41.85 42.18 0.0M
2021-01-19 42.25 42.27 41.95 42.02 0.0M
2021-01-18 41.60 41.90 41.48 41.88 0.0M
2021-01-15 41.82 41.82 41.14 41.14 0.0M
2021-01-14 41.54 41.98 41.08 41.90 0.0M
2021-01-13 41.02 41.82 40.90 41.54 0.0M
2021-01-12 42.17 42.17 40.92 41.10 0.0M
2021-01-11 41.94 42.43 41.78 41.91 0.0M
2021-01-08 41.70 42.44 41.70 42.03 0.0M
2021-01-07 41.62 41.90 41.40 41.79 0.0M
2021-01-06 43.21 43.21 41.69 42.05 0.0M
2021-01-05 43.39 43.39 43.19 43.29 0.0M
2021-01-04 43.62 44.38 43.28 43.28 0.0M