Deutsche Wohnen SE (DWNI.DE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.22 | 17.36 | 17.10 | 17.22 | -0.81% | 66,479 |
| 2026-09-01 | 17.70 | 17.70 | 17.16 | 17.36 | -1.03% | 93,678 |
| 2026-08-31 | 18.06 | 18.06 | 17.54 | 17.54 | -2.56% | 116,535 |
| 2026-08-28 | 18.00 | 18.16 | 17.92 | 18.00 | +0.00% | 40,638 |
| 2026-08-27 | 18.20 | 18.20 | 17.76 | 18.00 | +0.45% | 105,000 |
| 2026-08-26 | 18.00 | 18.06 | 17.86 | 17.92 | -0.67% | 86,850 |
| 2026-08-25 | 17.92 | 18.12 | 17.88 | 18.04 | +0.89% | 46,038 |
| 2026-08-24 | 17.96 | 18.08 | 17.88 | 17.88 | -0.45% | 43,736 |
| 2026-08-21 | 18.02 | 18.08 | 17.94 | 17.96 | -0.22% | 42,197 |
| 2026-08-20 | 18.04 | 18.10 | 17.90 | 18.00 | +0.00% | 18,912 |
| 2026-08-19 | 18.20 | 18.20 | 17.76 | 18.00 | +0.33% | 47,102 |
| 2026-08-18 | 18.30 | 18.30 | 17.82 | 17.94 | -0.88% | 56,090 |
| 2026-08-17 | 18.30 | 18.30 | 17.92 | 18.10 | -0.44% | 54,275 |
| 2026-08-14 | 18.70 | 18.70 | 18.18 | 18.18 | -2.15% | 42,880 |
| 2026-08-13 | 18.66 | 18.66 | 18.36 | 18.58 | +0.98% | 25,379 |
| 2026-08-12 | 18.66 | 18.66 | 18.22 | 18.40 | +0.66% | 37,798 |
| 2026-08-11 | 18.46 | 18.46 | 18.18 | 18.28 | -0.54% | 99,719 |
| 2026-08-10 | 18.66 | 18.66 | 18.28 | 18.38 | -0.22% | 29,645 |
| 2026-08-07 | 18.50 | 18.50 | 18.20 | 18.42 | +0.00% | 21,196 |
| 2026-08-06 | 18.50 | 18.54 | 18.30 | 18.42 | -0.43% | 47,991 |
| 2026-08-05 | 19.00 | 19.00 | 18.34 | 18.50 | -2.73% | 56,790 |
| 2026-08-04 | 18.74 | 19.10 | 18.60 | 19.02 | +1.39% | 95,288 |
| 2026-08-03 | 18.68 | 18.80 | 18.52 | 18.76 | +1.52% | 36,848 |
| 2026-07-31 | 18.80 | 18.80 | 18.36 | 18.48 | -0.75% | 22,416 |
| 2026-07-30 | 18.50 | 18.70 | 18.42 | 18.62 | +0.76% | 42,804 |
| 2026-07-29 | 18.90 | 18.90 | 18.36 | 18.48 | -1.18% | 51,690 |
| 2026-07-28 | 18.72 | 18.82 | 18.58 | 18.70 | +0.86% | 34,168 |
| 2026-07-27 | 18.00 | 18.70 | 18.00 | 18.54 | +2.09% | 70,678 |
| 2026-07-24 | 18.12 | 18.20 | 17.98 | 18.16 | +0.67% | 24,275 |
| 2026-07-23 | 18.46 | 18.52 | 18.04 | 18.04 | -1.42% | 86,758 |
| 2026-07-22 | 18.18 | 18.58 | 18.16 | 18.30 | +0.44% | 54,078 |
| 2026-07-21 | 18.60 | 18.60 | 18.12 | 18.22 | +0.33% | 40,355 |
| 2026-07-20 | 18.32 | 18.42 | 18.10 | 18.16 | -1.52% | 44,447 |
| 2026-07-17 | 18.60 | 18.60 | 18.28 | 18.44 | +0.44% | 33,615 |
| 2026-07-16 | 18.36 | 18.48 | 18.28 | 18.36 | -0.22% | 53,596 |
| 2026-07-15 | 18.60 | 18.60 | 18.16 | 18.40 | +0.22% | 42,630 |
| 2026-07-14 | 18.26 | 18.56 | 18.06 | 18.36 | +0.11% | 73,268 |
| 2026-07-13 | 18.78 | 18.78 | 18.28 | 18.34 | -1.50% | 50,095 |
| 2026-07-10 | 18.90 | 18.90 | 18.58 | 18.62 | -0.32% | 34,063 |
| 2026-07-09 | 18.60 | 18.74 | 18.50 | 18.68 | +1.52% | 21,172 |
| 2026-07-08 | 19.20 | 19.20 | 18.34 | 18.40 | -4.96% | 224,824 |
| 2026-07-07 | 19.60 | 19.60 | 19.36 | 19.36 | -0.41% | 24,274 |
| 2026-07-06 | 19.42 | 19.64 | 19.22 | 19.44 | +0.00% | 72,696 |
| 2026-07-03 | 19.70 | 19.72 | 19.44 | 19.44 | -0.82% | 28,916 |
| 2026-07-02 | 18.36 | 19.68 | 18.36 | 19.60 | +6.41% | 124,663 |
| 2026-07-01 | 18.88 | 18.88 | 18.28 | 18.42 | -1.60% | 48,339 |
| 2026-06-30 | 18.60 | 18.80 | 18.44 | 18.72 | +1.08% | 65,414 |
| 2026-06-29 | 18.78 | 18.78 | 18.50 | 18.52 | -1.38% | 33,615 |
| 2026-06-26 | 18.78 | 18.88 | 18.50 | 18.78 | +0.11% | 44,304 |
| 2026-06-25 | 18.32 | 18.88 | 18.28 | 18.76 | +2.63% | 87,264 |
| 2026-06-24 | 18.12 | 18.34 | 18.00 | 18.28 | +1.11% | 42,466 |
| 2026-06-23 | 18.16 | 18.24 | 18.02 | 18.08 | -0.77% | 46,493 |
| 2026-06-22 | 17.98 | 18.28 | 17.94 | 18.22 | +1.22% | 40,243 |
| 2026-06-19 | 18.26 | 18.30 | 18.00 | 18.00 | -1.42% | 209,473 |
| 2026-06-18 | 18.14 | 18.34 | 17.74 | 18.26 | +1.56% | 109,839 |
| 2026-06-17 | 18.16 | 18.40 | 17.98 | 17.98 | -2.28% | 75,280 |
| 2026-06-16 | 18.40 | 18.46 | 18.26 | 18.40 | +0.33% | 32,544 |
| 2026-06-15 | 18.34 | 18.58 | 18.22 | 18.34 | +1.44% | 75,621 |
| 2026-06-12 | 18.20 | 18.20 | 17.94 | 18.08 | +1.23% | 110,009 |
| 2026-06-11 | 18.28 | 18.28 | 17.74 | 17.86 | -1.00% | 87,782 |
| 2026-06-10 | 18.10 | 18.20 | 17.90 | 18.04 | +0.11% | 94,552 |
| 2026-06-09 | 18.02 | 18.20 | 17.92 | 18.02 | -0.44% | 119,223 |
| 2026-06-08 | 18.40 | 18.44 | 17.98 | 18.10 | -2.16% | 172,899 |
| 2026-06-05 | 18.80 | 18.86 | 18.44 | 18.50 | -0.96% | 172,308 |
| 2026-06-04 | 18.68 | 18.80 | 18.56 | 18.68 | +0.97% | 44,648 |
| 2026-06-03 | 19.10 | 19.10 | 18.44 | 18.50 | -3.34% | 242,893 |
| 2026-06-02 | 19.52 | 19.52 | 19.10 | 19.14 | -1.03% | 70,397 |
| 2026-06-01 | 19.46 | 19.48 | 19.22 | 19.34 | +0.10% | 95,020 |
| 2026-05-29 | 19.02 | 19.48 | 19.00 | 19.32 | -0.31% | 111,814 |
| 2026-05-28 | 19.42 | 19.50 | 19.18 | 19.38 | +0.21% | 75,500 |
| 2026-05-27 | 19.06 | 19.40 | 19.06 | 19.34 | +1.26% | 66,296 |
| 2026-05-26 | 19.12 | 19.16 | 19.00 | 19.10 | -0.10% | 73,079 |
| 2026-05-25 | 18.98 | 19.18 | 18.98 | 19.12 | +1.49% | 70,294 |
| 2026-05-22 | 19.14 | 19.14 | 18.68 | 18.84 | -0.11% | 122,294 |
| 2026-05-21 | 19.24 | 19.26 | 18.78 | 18.86 | -1.36% | 86,512 |
| 2026-05-20 | 18.68 | 19.30 | 18.62 | 19.12 | -2.25% | 128,181 |
| 2026-05-19 | 19.78 | 20.20 | 19.42 | 19.56 | -0.61% | 151,528 |
| 2026-05-18 | 19.30 | 19.68 | 19.14 | 19.68 | +1.13% | 158,865 |
| 2026-05-15 | 19.88 | 19.88 | 19.34 | 19.46 | -2.21% | 100,058 |
| 2026-05-14 | 19.70 | 19.90 | 19.68 | 19.90 | +0.91% | 87,866 |
| 2026-05-13 | 19.92 | 19.92 | 19.58 | 19.72 | -0.80% | 72,959 |
| 2026-05-12 | 20.10 | 20.25 | 19.80 | 19.88 | -1.58% | 42,330 |
| 2026-05-11 | 20.20 | 20.25 | 19.90 | 20.20 | +1.20% | 59,739 |
| 2026-05-08 | 20.20 | 20.20 | 19.80 | 19.96 | -1.19% | 78,368 |
| 2026-05-07 | 20.20 | 20.30 | 19.94 | 20.20 | +0.25% | 91,619 |
| 2026-05-06 | 19.82 | 20.50 | 19.66 | 20.15 | +2.39% | 109,649 |
| 2026-05-05 | 19.68 | 19.72 | 19.46 | 19.68 | +1.23% | 49,098 |
| 2026-05-04 | 19.88 | 19.90 | 19.36 | 19.44 | -1.72% | 95,987 |
| 2026-04-30 | 19.70 | 19.78 | 19.48 | 19.78 | +0.71% | 72,288 |
| 2026-04-29 | 19.88 | 19.94 | 19.52 | 19.64 | -1.50% | 110,015 |
| 2026-04-28 | 19.98 | 20.10 | 19.76 | 19.94 | -0.20% | 60,028 |
| 2026-04-27 | 19.80 | 20.00 | 19.78 | 19.98 | +0.00% | 68,827 |
| 2026-04-24 | 20.40 | 20.40 | 19.88 | 19.98 | -1.09% | 64,220 |
| 2026-04-23 | 20.75 | 20.75 | 20.20 | 20.20 | -1.70% | 59,178 |
| 2026-04-22 | 20.70 | 20.90 | 20.55 | 20.55 | -0.48% | 60,465 |
| 2026-04-21 | 20.90 | 21.05 | 20.65 | 20.65 | -0.48% | 70,839 |
| 2026-04-20 | 20.65 | 20.90 | 20.65 | 20.75 | -0.72% | 53,906 |
| 2026-04-17 | 20.45 | 21.00 | 20.45 | 20.90 | +1.70% | 81,004 |
| 2026-04-16 | 20.70 | 20.75 | 20.55 | 20.55 | -0.48% | 67,492 |
| 2026-04-15 | 20.30 | 20.65 | 20.30 | 20.65 | +1.47% | 107,182 |
| 2026-04-14 | 20.35 | 20.65 | 20.20 | 20.35 | +0.00% | 175,220 |
| 2026-04-13 | 20.05 | 20.35 | 20.00 | 20.35 | -0.25% | 69,040 |
| 2026-04-10 | 20.05 | 20.45 | 20.05 | 20.40 | +0.99% | 82,297 |
| 2026-04-09 | 20.20 | 20.35 | 20.10 | 20.20 | -0.74% | 73,405 |
| 2026-04-08 | 20.20 | 20.45 | 19.94 | 20.35 | +4.68% | 135,208 |
| 2026-04-07 | 19.70 | 19.80 | 19.40 | 19.44 | -0.51% | 128,672 |
| 2026-04-02 | 19.36 | 19.64 | 19.26 | 19.54 | -0.31% | 96,630 |
| 2026-04-01 | 19.40 | 19.76 | 19.40 | 19.60 | +3.27% | 141,416 |
| 2026-03-31 | 19.12 | 19.18 | 18.86 | 18.98 | -0.73% | 109,659 |
| 2026-03-30 | 18.70 | 19.12 | 18.66 | 19.12 | +2.03% | 147,375 |
| 2026-03-27 | 18.70 | 18.94 | 18.38 | 18.74 | +0.64% | 258,410 |
| 2026-03-26 | 19.02 | 19.10 | 18.56 | 18.62 | -3.52% | 253,601 |
| 2026-03-25 | 19.08 | 19.50 | 19.00 | 19.30 | +2.33% | 173,344 |
| 2026-03-24 | 18.96 | 18.96 | 18.44 | 18.86 | +0.11% | 284,457 |
| 2026-03-23 | 19.00 | 19.46 | 18.38 | 18.84 | -1.77% | 461,260 |
| 2026-03-20 | 19.68 | 19.70 | 19.06 | 19.18 | -0.42% | 465,012 |
| 2026-03-19 | 20.65 | 20.65 | 19.20 | 19.26 | -8.29% | 635,274 |
| 2026-03-18 | 20.90 | 21.05 | 20.70 | 21.00 | +0.48% | 110,469 |
| 2026-03-17 | 20.75 | 20.95 | 20.70 | 20.90 | +0.97% | 64,358 |
| 2026-03-16 | 20.55 | 20.90 | 20.50 | 20.70 | +1.72% | 116,463 |
| 2026-03-13 | 20.65 | 20.70 | 20.35 | 20.35 | -1.21% | 108,174 |
| 2026-03-12 | 20.80 | 20.80 | 20.35 | 20.60 | -0.24% | 152,477 |
| 2026-03-11 | 21.30 | 21.30 | 20.65 | 20.65 | -3.50% | 196,006 |
| 2026-03-10 | 21.25 | 21.55 | 21.25 | 21.40 | +1.66% | 105,897 |
| 2026-03-09 | 21.15 | 21.20 | 20.70 | 21.05 | -0.71% | 209,766 |
| 2026-03-06 | 21.50 | 21.60 | 21.15 | 21.20 | -1.17% | 2,087,171 |
| 2026-03-05 | 22.30 | 22.30 | 21.40 | 21.45 | -3.16% | 370,184 |
| 2026-03-04 | 22.15 | 22.50 | 22.10 | 22.15 | -0.89% | 117,725 |
| 2026-03-03 | 22.80 | 23.10 | 22.15 | 22.35 | -3.66% | 186,267 |
| 2026-03-02 | 23.05 | 23.65 | 22.90 | 23.20 | -2.32% | 150,520 |
| 2026-02-27 | 23.45 | 23.95 | 23.35 | 23.75 | +0.85% | 137,435 |
| 2026-02-26 | 23.65 | 23.85 | 23.50 | 23.55 | +0.21% | 92,924 |
| 2026-02-25 | 23.50 | 23.65 | 23.20 | 23.50 | +0.43% | 55,860 |
| 2026-02-24 | 23.15 | 23.65 | 23.15 | 23.40 | +0.65% | 77,391 |
| 2026-02-23 | 23.10 | 23.45 | 23.05 | 23.25 | +0.43% | 70,396 |
| 2026-02-20 | 23.30 | 23.60 | 23.15 | 23.15 | -0.64% | 59,682 |
| 2026-02-19 | 23.15 | 23.40 | 23.15 | 23.30 | +1.08% | 54,398 |
| 2026-02-18 | 23.35 | 23.50 | 23.05 | 23.05 | -0.65% | 83,750 |
| 2026-02-17 | 22.35 | 23.45 | 22.35 | 23.20 | +4.27% | 197,463 |
| 2026-02-16 | 22.05 | 22.45 | 21.80 | 22.25 | +1.60% | 69,739 |
| 2026-02-13 | 22.35 | 22.35 | 21.90 | 21.90 | -2.23% | 110,815 |
| 2026-02-12 | 22.55 | 22.60 | 22.00 | 22.40 | +0.00% | 62,362 |
| 2026-02-11 | 21.40 | 22.60 | 21.40 | 22.40 | +3.70% | 195,661 |
| 2026-02-10 | 21.25 | 21.65 | 21.25 | 21.60 | +1.17% | 64,398 |
| 2026-02-09 | 21.45 | 21.45 | 20.90 | 21.35 | -0.47% | 134,852 |
| 2026-02-06 | 21.25 | 21.45 | 21.00 | 21.45 | +0.47% | 70,554 |
| 2026-02-05 | 21.15 | 21.40 | 20.90 | 21.35 | -0.23% | 115,508 |
| 2026-02-04 | 21.00 | 21.45 | 20.95 | 21.40 | +2.39% | 96,415 |
| 2026-02-03 | 21.15 | 21.20 | 20.80 | 20.90 | -1.18% | 141,440 |
| 2026-02-02 | 20.95 | 21.25 | 20.90 | 21.15 | +0.95% | 103,070 |
| 2026-01-30 | 21.05 | 21.05 | 20.90 | 20.95 | -0.95% | 72,947 |
| 2026-01-29 | 20.95 | 21.20 | 20.80 | 21.15 | +0.95% | 54,966 |
| 2026-01-28 | 20.50 | 20.95 | 20.40 | 20.95 | +1.70% | 71,899 |
| 2026-01-27 | 20.80 | 20.80 | 20.60 | 20.60 | -1.44% | 41,301 |
| 2026-01-26 | 20.80 | 20.90 | 20.65 | 20.90 | +0.97% | 110,298 |
| 2026-01-23 | 20.55 | 20.75 | 20.50 | 20.70 | +0.73% | 100,686 |
| 2026-01-22 | 20.75 | 20.80 | 20.45 | 20.55 | -0.24% | 163,508 |
| 2026-01-21 | 20.50 | 20.65 | 20.40 | 20.60 | +0.49% | 114,834 |
| 2026-01-20 | 21.15 | 21.25 | 20.45 | 20.50 | -3.53% | 200,535 |
| 2026-01-19 | 21.35 | 21.50 | 21.10 | 21.25 | -1.39% | 57,953 |
| 2026-01-16 | 21.75 | 21.75 | 21.50 | 21.55 | -0.69% | 43,447 |
| 2026-01-15 | 21.05 | 21.75 | 20.90 | 21.70 | +3.09% | 132,442 |
| 2026-01-14 | 21.45 | 21.45 | 20.85 | 21.05 | -1.64% | 113,989 |
| 2026-01-13 | 21.35 | 21.50 | 21.15 | 21.40 | +0.00% | 63,147 |
| 2026-01-12 | 21.50 | 21.50 | 21.20 | 21.40 | -0.23% | 71,942 |
| 2026-01-09 | 21.35 | 21.45 | 21.20 | 21.45 | -0.23% | 80,192 |
| 2026-01-08 | 21.20 | 21.55 | 21.20 | 21.50 | +1.18% | 211,865 |
| 2026-01-07 | 20.85 | 21.25 | 20.85 | 21.25 | +1.92% | 108,028 |
| 2026-01-06 | 20.70 | 20.85 | 20.60 | 20.85 | +0.72% | 54,914 |
| 2026-01-05 | 20.45 | 20.70 | 20.20 | 20.70 | +1.22% | 104,719 |
| 2026-01-02 | 20.80 | 20.80 | 20.25 | 20.45 | -1.21% | 162,863 |
| 2025-12-30 | 20.60 | 20.70 | 20.45 | 20.70 | +0.24% | 40,897 |
| 2025-12-29 | 20.30 | 20.65 | 20.30 | 20.65 | +1.72% | 85,315 |
| 2025-12-23 | 20.30 | 20.50 | 20.25 | 20.30 | +0.25% | 104,163 |
| 2025-12-22 | 20.35 | 20.35 | 20.00 | 20.25 | -1.22% | 121,399 |
| 2025-12-19 | 20.30 | 20.50 | 20.25 | 20.50 | +0.00% | 250,962 |
| 2025-12-18 | 20.40 | 20.50 | 20.25 | 20.50 | +0.74% | 234,435 |
| 2025-12-17 | 20.30 | 20.45 | 20.15 | 20.35 | +0.99% | 219,725 |
| 2025-12-16 | 20.10 | 20.15 | 20.00 | 20.15 | +0.25% | 147,914 |
| 2025-12-15 | 20.35 | 20.35 | 19.98 | 20.10 | -1.23% | 272,745 |
| 2025-12-12 | 20.30 | 20.40 | 20.25 | 20.35 | +0.25% | 105,555 |
| 2025-12-11 | 20.40 | 20.40 | 20.15 | 20.30 | +0.25% | 168,661 |
| 2025-12-10 | 20.25 | 20.60 | 20.25 | 20.25 | +0.00% | 157,472 |
| 2025-12-09 | 20.60 | 20.60 | 20.20 | 20.25 | -0.98% | 124,125 |
| 2025-12-08 | 20.95 | 21.10 | 20.30 | 20.45 | -2.62% | 152,765 |
| 2025-12-05 | 21.05 | 21.20 | 21.00 | 21.00 | +0.00% | 65,801 |
| 2025-12-04 | 21.05 | 21.15 | 21.00 | 21.00 | +0.00% | 48,745 |
| 2025-12-03 | 21.25 | 21.35 | 21.00 | 21.00 | -0.94% | 60,658 |
| 2025-12-02 | 21.20 | 21.30 | 20.90 | 21.20 | +0.00% | 100,530 |
| 2025-12-01 | 21.80 | 21.80 | 21.20 | 21.20 | -2.75% | 112,256 |
| 2025-11-28 | 21.80 | 22.00 | 21.60 | 21.80 | +0.00% | 94,284 |
| 2025-11-27 | 21.75 | 21.85 | 21.65 | 21.80 | +0.69% | 77,413 |
| 2025-11-26 | 21.55 | 21.70 | 21.35 | 21.65 | +0.93% | 78,759 |
| 2025-11-25 | 21.65 | 21.70 | 21.30 | 21.45 | -0.69% | 117,973 |
| 2025-11-24 | 21.80 | 21.95 | 21.60 | 21.60 | -0.92% | 244,273 |
| 2025-11-21 | 21.25 | 21.80 | 21.25 | 21.80 | +1.87% | 109,988 |
| 2025-11-20 | 21.55 | 21.65 | 21.40 | 21.40 | -0.47% | 62,488 |
| 2025-11-19 | 21.35 | 21.70 | 21.25 | 21.50 | +0.47% | 55,111 |
| 2025-11-18 | 21.35 | 21.55 | 21.35 | 21.40 | -0.47% | 66,446 |
| 2025-11-17 | 21.50 | 21.60 | 21.35 | 21.50 | +0.70% | 54,010 |
| 2025-11-14 | 21.55 | 21.65 | 21.25 | 21.35 | -0.93% | 77,773 |
| 2025-11-13 | 21.40 | 21.85 | 21.40 | 21.55 | +0.23% | 188,428 |
| 2025-11-12 | 21.25 | 21.65 | 21.20 | 21.50 | +1.18% | 86,868 |
| 2025-11-11 | 20.80 | 21.35 | 20.80 | 21.25 | +2.16% | 105,618 |
| 2025-11-10 | 20.95 | 21.00 | 20.80 | 20.80 | -0.48% | 104,927 |
| 2025-11-07 | 20.95 | 21.15 | 20.90 | 20.90 | -0.48% | 72,751 |
| 2025-11-06 | 21.05 | 21.45 | 21.00 | 21.00 | -0.47% | 101,120 |
| 2025-11-05 | 21.25 | 21.60 | 20.95 | 21.10 | -0.47% | 235,862 |
| 2025-11-04 | 20.95 | 21.40 | 20.90 | 21.20 | +0.95% | 162,215 |
| 2025-11-03 | 21.65 | 21.75 | 21.00 | 21.00 | -2.78% | 268,626 |
| 2025-10-31 | 21.80 | 22.05 | 21.60 | 21.60 | -0.69% | 299,706 |
| 2025-10-30 | 21.90 | 21.95 | 21.60 | 21.75 | -0.68% | 71,528 |
| 2025-10-29 | 22.10 | 22.25 | 21.85 | 21.90 | -1.35% | 126,410 |
| 2025-10-28 | 22.55 | 22.55 | 22.10 | 22.20 | -0.45% | 119,158 |
| 2025-10-27 | 22.75 | 22.75 | 22.25 | 22.30 | -1.76% | 142,395 |
| 2025-10-24 | 22.70 | 22.85 | 22.35 | 22.70 | +0.22% | 140,867 |
| 2025-10-23 | 22.70 | 22.75 | 22.50 | 22.65 | -0.44% | 114,930 |
| 2025-10-22 | 22.90 | 23.00 | 22.75 | 22.75 | +0.22% | 96,155 |
| 2025-10-21 | 22.70 | 22.95 | 22.65 | 22.70 | +0.00% | 61,391 |
| 2025-10-20 | 22.75 | 22.80 | 22.45 | 22.70 | -0.22% | 67,750 |
| 2025-10-17 | 23.00 | 23.15 | 22.70 | 22.75 | -1.52% | 103,996 |
| 2025-10-16 | 22.95 | 23.20 | 22.90 | 23.10 | +0.43% | 54,409 |
| 2025-10-15 | 23.00 | 23.15 | 22.85 | 23.00 | +0.22% | 66,274 |
| 2025-10-14 | 22.60 | 23.25 | 22.55 | 22.95 | +1.77% | 136,142 |
| 2025-10-13 | 22.35 | 22.60 | 22.15 | 22.55 | +1.58% | 54,878 |
| 2025-10-10 | 22.20 | 22.50 | 22.20 | 22.20 | +0.68% | 71,677 |
| 2025-10-09 | 21.85 | 22.20 | 21.85 | 22.05 | +0.23% | 99,657 |
| 2025-10-08 | 21.65 | 22.00 | 21.65 | 22.00 | +0.69% | 84,043 |
| 2025-10-07 | 21.60 | 21.95 | 21.60 | 21.85 | +0.92% | 126,058 |
| 2025-10-06 | 21.65 | 21.75 | 21.40 | 21.65 | -0.23% | 97,264 |
| 2025-10-03 | 21.70 | 21.80 | 21.50 | 21.70 | +0.00% | 88,905 |
| 2025-10-02 | 21.80 | 21.85 | 21.65 | 21.70 | +0.23% | 167,534 |
| 2025-10-01 | 21.65 | 21.80 | 21.40 | 21.65 | +0.00% | 162,542 |
| 2025-09-30 | 21.30 | 21.70 | 21.20 | 21.65 | +1.41% | 174,222 |
| 2025-09-29 | 21.20 | 21.35 | 21.00 | 21.35 | +0.95% | 102,721 |
| 2025-09-26 | 21.15 | 21.25 | 20.95 | 21.15 | +0.24% | 165,393 |
| 2025-09-25 | 21.25 | 21.35 | 21.05 | 21.10 | -1.17% | 130,090 |
| 2025-09-24 | 21.30 | 21.40 | 21.20 | 21.35 | +0.23% | 80,591 |
| 2025-09-23 | 21.10 | 21.40 | 21.00 | 21.30 | +1.67% | 164,067 |
| 2025-09-22 | 21.05 | 21.25 | 20.95 | 20.95 | -0.71% | 159,010 |
| 2025-09-19 | 21.20 | 21.40 | 21.10 | 21.10 | -0.71% | 912,712 |
| 2025-09-18 | 21.45 | 21.55 | 21.05 | 21.25 | -0.70% | 158,650 |
| 2025-09-17 | 21.25 | 21.50 | 21.25 | 21.40 | +0.71% | 121,959 |
| 2025-09-16 | 21.50 | 21.70 | 21.25 | 21.25 | -1.16% | 146,459 |
| 2025-09-15 | 21.35 | 21.65 | 21.25 | 21.50 | +0.70% | 285,818 |
| 2025-09-12 | 21.45 | 21.80 | 21.35 | 21.35 | -0.23% | 178,027 |
| 2025-09-11 | 21.35 | 21.65 | 21.30 | 21.40 | +0.00% | 198,082 |
| 2025-09-10 | 21.55 | 21.80 | 21.30 | 21.40 | -0.93% | 167,176 |
| 2025-09-09 | 21.75 | 21.90 | 21.35 | 21.60 | -0.92% | 173,474 |
| 2025-09-08 | 21.85 | 22.10 | 21.75 | 21.80 | +0.69% | 204,341 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+7.09%). Schwächster Monat: Mär (-16.24%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Deutsche Wohnen SE (DWNI.DE)?
17.22 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DWNI.DE?
23.95 im Hoch und 17.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Deutsche Wohnen SE?
Historisch war der stärkste Kalendermonat von DWNI.DE der Feb (Durchschnitt +7.09%), der schwächste der Mär (Durchschnitt -16.24%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.