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
2024-12-30 23.15 23.15 23.15 23.15 0.0M
2024-12-27 23.10 23.35 23.10 23.35 0.0M
2024-12-23 23.15 23.15 23.15 23.15 0.0M
2024-12-20 22.80 23.35 22.80 23.30 0.0M
2024-12-19 22.80 23.30 22.80 23.00 0.0M
2024-12-18 23.20 23.20 23.20 23.20 0.0M
2024-12-17 23.60 23.70 23.25 23.40 0.0M
2024-12-16 24.75 24.75 23.60 23.60 0.0M
2024-12-13 24.75 24.95 24.60 24.60 0.0M
2024-12-12 24.95 25.00 24.95 25.00 0.0M
2024-12-11 24.65 24.65 24.60 24.60 0.0M
2024-12-10 24.15 24.15 24.05 24.05 0.0M
2024-12-09 25.10 25.10 24.10 24.10 0.0M
2024-12-06 24.95 25.20 24.95 25.20 0.0M
2024-12-05 24.90 24.90 24.90 24.90 0.0M
2024-12-04 24.80 24.80 24.60 24.60 0.0M
2024-12-03 25.05 25.05 24.70 24.70 0.0M
2024-12-02 24.75 25.10 24.75 25.10 0.0M
2024-11-29 24.60 24.65 24.50 24.65 0.0M
2024-11-28 24.75 24.75 24.70 24.70 0.0M
2024-11-27 24.30 24.75 24.30 24.75 0.0M
2024-11-26 24.10 24.25 24.05 24.25 0.0M
2024-11-25 24.25 24.25 24.25 24.25 0.0M
2024-11-22 22.70 22.80 22.70 22.80 0.0M
2024-11-21 22.90 23.00 22.75 23.00 0.0M
2024-11-20 22.95 22.95 22.95 22.95 0.0M
2024-11-19 23.05 23.05 23.05 23.05 0.0M
2024-11-18 23.55 23.55 23.35 23.40 0.0M
2024-11-15 23.50 23.60 23.35 23.60 0.0M
2024-11-14 23.05 23.10 23.05 23.05 0.0M
2024-11-13 23.30 23.45 23.30 23.45 0.0M
2024-11-12 23.85 23.85 23.85 23.85 0.0M
2024-11-11 24.00 24.00 24.00 24.00 0.0M
2024-11-08 23.25 23.75 23.25 23.75 0.0M
2024-11-07 23.20 23.40 23.20 23.40 0.0M
2024-11-06 23.55 23.70 23.40 23.40 0.0M
2024-11-05 23.35 23.35 23.35 23.35 0.0M
2024-11-04 23.45 23.45 23.45 23.45 0.0M
2024-11-01 23.45 23.45 23.45 23.45 0.0M
2024-10-31 23.35 23.35 23.35 23.35 0.0M
2024-10-30 23.80 23.80 23.80 23.80 0.0M
2024-10-29 24.05 24.05 23.85 23.85 0.0M
2024-10-28 24.05 24.05 24.05 24.05 0.0M
2024-10-25 24.05 24.05 23.95 23.95 0.0M
2024-10-24 23.80 23.80 23.75 23.80 0.0M
2024-10-23 23.75 23.75 23.70 23.70 0.0M
2024-10-22 23.75 24.05 23.75 23.95 0.0M
2024-10-21 24.50 24.55 24.10 24.10 0.0M
2024-10-18 24.65 24.95 24.60 24.65 0.0M
2024-10-17 24.75 24.75 24.75 24.75 0.0M
2024-10-16 24.65 24.95 24.65 24.80 0.0M
2024-10-15 24.40 24.40 24.30 24.30 0.0M
2024-10-14 24.70 24.70 24.35 24.35 0.0M
2024-10-11 24.20 24.20 24.20 24.20 0.0M
2024-10-10 24.55 24.75 24.50 24.50 0.0M
2024-10-09 24.50 24.50 24.50 24.50 0.0M
2024-10-08 24.85 24.95 24.85 24.95 0.0M
2024-10-07 25.20 25.20 25.15 25.15 0.0M
2024-10-04 25.35 25.35 25.30 25.30 0.0M
2024-10-03 26.05 26.05 25.80 25.90 0.0M
2024-10-02 25.00 25.50 25.00 25.50 0.0M
2024-10-01 24.95 25.50 24.75 25.50 0.0M
2024-09-30 25.55 25.55 25.20 25.20 0.0M
2024-09-27 25.05 25.65 25.00 25.65 0.0M
2024-09-26 24.85 25.15 24.85 25.05 0.0M
2024-09-25 24.80 24.80 24.80 24.80 0.0M
2024-09-24 25.05 25.05 24.65 24.65 0.0M
2024-09-23 26.00 26.00 25.35 25.35 0.0M
2024-09-20 26.80 26.80 25.50 26.35 0.0M
2024-09-19 27.10 27.75 26.70 26.70 0.0M
2024-09-18 22.50 27.50 22.50 27.15 0.0M
2024-09-17 23.05 23.05 22.75 22.75 0.0M
2024-09-16 22.85 22.85 22.85 22.85 0.0M
2024-09-13 23.00 23.25 23.00 23.25 0.0M
2024-09-12 22.85 23.05 22.85 23.05 0.0M
2024-09-11 23.45 23.50 23.45 23.50 0.0M
2024-09-10 23.25 23.70 23.25 23.50 0.0M
2024-09-09 23.25 23.25 23.25 23.25 0.0M
2024-09-06 22.90 22.90 22.90 22.90 0.0M
2024-09-05 22.25 23.15 22.10 23.15 0.0M
2024-09-04 21.05 21.95 21.05 21.95 0.0M
2024-09-03 21.65 21.65 21.50 21.50 0.0M
2024-09-02 21.55 21.70 21.55 21.65 0.0M
2024-08-30 21.15 21.75 21.15 21.75 0.0M
2024-08-29 21.45 21.60 21.45 21.60 0.0M
2024-08-28 21.45 21.45 21.30 21.30 0.0M
2024-08-27 21.50 21.50 21.50 21.50 0.0M
2024-08-26 21.20 21.65 21.15 21.65 0.0M
2024-08-23 20.65 20.80 20.65 20.80 0.0M
2024-08-22 20.65 20.75 20.65 20.75 0.0M
2024-08-21 20.50 20.50 20.50 20.50 0.0M
2024-08-20 20.75 20.75 20.55 20.55 0.0M
2024-08-19 20.75 20.80 20.65 20.75 0.0M
2024-08-16 20.40 20.40 20.40 20.40 0.0M
2024-08-15 20.35 20.35 20.15 20.15 0.0M
2024-08-14 20.30 20.30 20.10 20.10 0.0M
2024-08-13 19.90 20.40 19.90 20.40 0.0M
2024-08-12 20.45 20.45 20.05 20.05 0.0M
2024-08-09 19.62 20.35 19.62 20.35 0.0M
2024-08-08 19.10 19.10 19.10 19.10 0.0M
2024-08-07 18.74 19.06 18.74 19.04 0.0M
2024-08-06 18.56 18.56 18.38 18.38 0.0M
2024-08-05 18.70 18.76 18.56 18.56 0.0M
2024-08-02 19.10 19.26 18.94 19.26 0.0M
2024-08-01 18.38 19.12 18.38 19.12 0.0M
2024-07-31 18.60 18.90 18.60 18.60 0.0M
2024-07-30 18.14 18.14 18.14 18.14 0.0M
2024-07-29 18.04 18.04 18.04 18.04 0.0M
2024-07-26 18.04 18.04 18.04 18.04 0.0M
2024-07-25 18.16 18.16 18.16 18.16 0.0M
2024-07-24 18.24 18.28 18.24 18.28 0.0M
2024-07-23 18.32 18.42 18.32 18.32 0.0M
2024-07-22 18.40 18.52 18.38 18.52 0.0M
2024-07-19 18.26 18.26 18.22 18.22 0.0M
2024-07-18 18.30 18.34 18.30 18.34 0.0M
2024-07-17 18.60 18.60 18.54 18.54 0.0M
2024-07-16 18.56 18.76 18.56 18.76 0.0M
2024-07-15 18.74 18.90 18.68 18.68 0.0M
2024-07-12 18.96 18.96 18.90 18.92 0.0M
2024-07-11 18.72 18.74 18.70 18.74 0.0M
2024-07-10 18.12 18.12 18.12 18.12 0.0M
2024-07-09 17.98 17.98 17.88 17.88 0.0M
2024-07-08 18.14 18.22 18.14 18.22 0.0M
2024-07-05 18.08 18.20 18.08 18.08 0.0M
2024-07-04 18.08 18.08 18.08 18.08 0.0M
2024-07-03 17.92 17.92 17.92 17.92 0.0M
2024-07-02 17.86 17.86 17.86 17.86 0.0M
2024-07-01 17.82 18.12 17.82 18.12 0.0M
2024-06-28 17.82 17.86 17.82 17.86 0.0M
2024-06-27 17.54 17.62 17.54 17.62 0.0M
2024-06-26 17.60 17.60 17.60 17.60 0.0M
2024-06-25 17.70 17.72 17.70 17.72 0.0M
2024-06-24 17.44 17.44 17.44 17.44 0.0M
2024-06-21 17.58 17.64 17.58 17.64 0.0M
2024-06-20 17.26 17.26 17.26 17.26 0.0M
2024-06-19 17.46 17.46 17.46 17.46 0.0M
2024-06-18 17.48 17.62 17.48 17.62 0.0M
2024-06-17 17.70 17.78 17.56 17.56 0.0M
2024-06-14 17.50 17.74 17.50 17.74 0.0M
2024-06-13 17.86 17.86 17.48 17.48 0.0M
2024-06-12 17.20 17.86 17.20 17.86 0.0M
2024-06-11 17.64 17.64 17.44 17.44 0.0M
2024-06-10 17.64 17.64 17.54 17.54 0.0M
2024-06-07 18.56 18.56 18.30 18.30 0.0M
2024-06-06 18.70 18.76 18.70 18.76 0.0M
2024-06-05 18.64 18.74 18.64 18.74 0.0M
2024-06-04 18.44 18.76 18.44 18.76 0.0M
2024-06-03 17.90 18.46 17.90 18.46 0.0M
2024-05-31 17.72 17.86 17.72 17.84 0.0M
2024-05-30 17.60 17.76 17.60 17.76 0.0M
2024-05-29 18.00 18.00 18.00 18.00 0.0M
2024-05-28 17.90 17.90 17.90 17.90 0.0M
2024-05-27 17.68 17.68 17.56 17.56 0.0M
2024-05-24 17.78 17.78 17.78 17.78 0.0M
2024-05-23 18.34 18.34 18.34 18.34 0.0M
2024-05-22 18.20 18.28 18.20 18.28 0.0M
2024-05-21 18.00 18.40 18.00 18.40 0.0M
2024-05-20 18.50 18.50 18.50 18.50 0.0M
2024-05-17 18.60 18.60 18.50 18.50 0.0M
2024-05-16 18.50 18.72 18.50 18.72 0.0M
2024-05-15 17.86 17.86 17.86 17.86 0.0M
2024-05-14 17.86 17.96 17.86 17.96 0.0M
2024-05-13 17.92 18.12 17.92 18.12 0.0M
2024-05-10 18.10 18.10 18.00 18.00 0.0M
2024-05-09 17.92 18.02 17.92 18.02 0.0M
2024-05-08 18.30 18.30 18.00 18.00 0.0M
2024-05-07 17.84 18.58 17.84 18.50 0.0M
2024-05-06 18.04 18.04 17.86 17.86 0.0M
2024-05-03 18.00 18.28 18.00 18.28 0.0M
2024-05-02 17.68 17.78 17.68 17.78 0.0M
2024-04-30 17.50 17.70 17.50 17.68 0.0M
2024-04-29 17.12 17.12 17.02 17.04 0.0M
2024-04-26 16.64 16.86 16.64 16.86 0.0M
2024-04-25 16.82 16.82 16.80 16.80 0.0M
2024-04-24 17.10 17.10 17.10 17.10 0.0M
2024-04-23 16.94 16.94 16.94 16.94 0.0M
2024-04-22 16.90 17.00 16.90 17.00 0.0M
2024-04-19 16.76 16.76 16.76 16.76 0.0M
2024-04-18 16.74 16.74 16.74 16.74 0.0M
2024-04-17 16.64 16.64 16.54 16.54 0.0M
2024-04-16 17.34 17.52 16.70 16.70 0.0M
2024-04-15 17.42 17.48 17.42 17.48 0.0M
2024-04-12 17.76 17.76 17.76 17.76 0.0M
2024-04-11 17.70 17.70 17.70 17.70 0.0M
2024-04-10 17.98 17.98 17.98 17.98 0.0M
2024-04-09 17.80 17.80 17.78 17.78 0.0M
2024-04-08 17.78 17.78 17.78 17.78 0.0M
2024-04-05 17.86 17.94 17.86 17.88 0.0M
2024-04-04 18.40 18.44 18.02 18.02 0.0M
2024-04-03 18.58 18.68 18.40 18.40 0.0M
2024-04-02 19.02 19.02 18.54 18.54 0.0M
2024-03-28 19.02 19.11 19.02 19.11 0.0M
2024-03-27 18.35 18.82 18.35 18.82 0.0M
2024-03-26 18.28 18.28 18.19 18.19 0.0M
2024-03-25 18.05 18.11 18.00 18.08 0.0M
2024-03-22 18.02 18.02 18.00 18.00 0.0M
2024-03-21 18.00 18.26 18.00 18.26 0.0M
2024-03-20 18.11 18.16 18.11 18.16 0.0M
2024-03-19 18.15 18.15 17.94 17.94 0.0M
2024-03-18 18.02 18.19 18.02 18.19 0.0M
2024-03-15 18.03 18.18 18.03 18.18 0.0M
2024-03-14 18.41 18.54 18.41 18.54 0.0M
2024-03-13 18.56 18.64 18.56 18.60 0.0M
2024-03-12 19.20 19.20 19.20 19.20 0.0M
2024-03-11 18.82 18.94 18.82 18.94 0.0M
2024-03-08 18.72 19.07 18.72 19.07 0.0M
2024-03-07 18.72 18.89 18.72 18.89 0.0M
2024-03-06 18.75 18.98 18.75 18.98 0.0M
2024-03-05 18.76 18.96 18.76 18.85 0.0M
2024-03-04 19.10 19.30 18.96 18.96 0.0M
2024-03-01 18.99 19.10 18.99 19.08 0.0M
2024-02-29 19.06 19.14 19.05 19.12 0.0M
2024-02-28 19.31 19.31 18.90 18.90 0.0M
2024-02-27 19.29 19.33 19.25 19.33 0.0M
2024-02-26 19.59 19.62 19.59 19.62 0.0M
2024-02-23 19.80 19.80 19.76 19.76 0.0M
2024-02-22 19.64 19.84 19.64 19.84 0.0M
2024-02-21 19.50 19.72 19.50 19.72 0.0M
2024-02-20 19.59 19.80 19.59 19.79 0.0M
2024-02-19 19.62 19.66 19.55 19.66 0.0M
2024-02-16 20.04 20.04 19.85 19.85 0.0M
2024-02-15 19.86 19.97 19.85 19.94 0.0M
2024-02-14 19.88 19.92 19.60 19.92 0.0M
2024-02-13 20.38 20.38 20.00 20.00 0.0M
2024-02-12 20.12 20.48 20.12 20.48 0.0M
2024-02-09 20.54 20.54 20.40 20.40 0.0M
2024-02-08 20.78 20.80 20.54 20.56 0.0M
2024-02-07 21.26 21.48 21.26 21.48 0.0M
2024-02-06 21.88 21.88 21.40 21.40 0.0M
2024-02-05 22.10 22.10 21.80 21.80 0.0M
2024-02-02 22.68 22.68 22.68 22.68 0.0M
2024-02-01 22.18 22.50 22.12 22.50 0.0M
2024-01-31 22.08 22.50 22.08 22.50 0.0M
2024-01-30 21.98 22.28 21.98 22.26 0.0M
2024-01-29 21.48 21.62 21.48 21.62 0.0M
2024-01-26 21.82 21.82 21.58 21.62 0.0M
2024-01-25 21.66 21.66 21.66 21.66 0.0M
2024-01-24 21.44 21.70 21.44 21.68 0.0M
2024-01-23 21.56 21.56 21.40 21.40 0.0M
2024-01-22 21.76 21.76 21.52 21.52 0.0M
2024-01-19 21.64 21.64 21.54 21.54 0.0M
2024-01-18 21.48 21.72 21.48 21.72 0.0M
2024-01-17 22.04 22.04 21.50 21.50 0.0M
2024-01-16 22.26 22.42 22.26 22.42 0.0M
2024-01-15 22.82 22.82 22.66 22.80 0.0M
2024-01-12 22.56 22.92 22.56 22.92 0.0M
2024-01-11 22.76 22.76 22.66 22.76 0.0M
2024-01-10 22.24 22.76 22.24 22.76 0.0M
2024-01-09 22.50 22.50 22.40 22.40 0.0M
2024-01-08 22.46 22.46 22.40 22.40 0.0M
2024-01-05 22.56 22.68 22.56 22.68 0.0M
2024-01-04 22.72 22.82 22.72 22.82 0.0M
2024-01-03 23.34 23.34 22.92 22.92 0.0M
2024-01-02 23.88 23.88 23.88 23.88 0.0M