Premium
Deutsche Wohnen SE (DWNI)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.602409638554 | 24.9 | 25.4 | 23.9 | 27892 | 24.77514986 | DE |
| 4 | 1.75 | 7.51072961373 | 23.3 | 25.4 | 22.6 | 28070 | 24.0637824 | DE |
| 12 | 2.45 | 10.8407079646 | 22.6 | 28 | 22.45 | 30072 | 25.02259766 | DE |
| 26 | 7.29 | 41.0472972973 | 17.76 | 28 | 17.16 | 21377 | 23.24298704 | DE |
| 52 | 3.57 | 16.6201117318 | 21.48 | 28 | 16.5 | 17374 | 21.68758748 | DE |
| 156 | -14.8 | -37.139272271 | 39.85 | 40.29 | 16.5 | 76521 | 26.26511696 | DE |
| 260 | -10.42 | -29.3769382577 | 35.47 | 53.04 | 16.5 | 504856 | 42.12836798 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 24.6 | 0.3 | 1.23 | 24.35 | 24.65 | 24.05 | 19254 |
| 1733779620 | 24.3 | -1.05 | -4.14 | 25.4 | 25.4 | 23.9 | 54286 |
| 1733520420 | 25.35 | 0.2 | 0.80 | 24.95 | 25.35 | 24.9 | 22281 |
| 1733434020 | 25.15 | 0 | 0.00 | 25 | 25.25 | 24.9 | 29762 |
| 1733347620 | 25.15 | 0.2 | 0.80 | 24.9 | 25.15 | 24.6 | 13877 |
| 1733261220 | 24.95 | -0.25 | -0.99 | 25.05 | 25.15 | 24.55 | 18080 |
| 1733174820 | 25.2 | 0.45 | 1.82 | 24.85 | 25.2 | 24.7 | 45528 |
| 1732915620 | 24.75 | -0.05 | -0.20 | 24.7 | 24.85 | 24.65 | 12079 |
| 1732829220 | 24.8 | -0.1 | -0.40 | 24.85 | 24.85 | 24.2 | 17892 |
| 1732742820 | 24.9 | 0.45 | 1.84 | 24.5 | 24.9 | 24.3 | 19073 |
| 1732656420 | 24.45 | 0.1 | 0.41 | 24.3 | 24.45 | 24.05 | 6093 |
| 1732570020 | 24.35 | 0.5 | 2.10 | 24.4 | 24.6 | 24 | 48158 |
| 1732310820 | 23.85 | 1.15 | 5.07 | 22.9 | 24.1 | 22.7 | 34338 |
| 1732224420 | 22.7 | -0.35 | -1.52 | 23 | 23 | 22.6 | 20101 |
| 1732138020 | 23.05 | 0 | 0.00 | 23.1 | 23.15 | 22.7 | 15613 |
| 1732051620 | 23.05 | -0.05 | -0.22 | 23.1 | 23.1 | 22.75 | 85088 |
| 1731965220 | 23.1 | -0.4 | -1.70 | 23.6 | 23.75 | 23 | 45233 |
| 1731705960 | 23.5 | 0.15 | 0.64 | 23.35 | 23.6 | 23.25 | 12606 |
| 1731619560 | 23.35 | 0.15 | 0.65 | 23.25 | 23.4 | 23.05 | 22589 |
| 1731533160 | 23.2 | -0.3 | -1.28 | 23.3 | 23.6 | 23 | 19487 |
| 1731446820 | 23.5 | -0.65 | -2.69 | 24.05 | 24.05 | 23.25 | 24154 |
| 1731360420 | 24.15 | 0.1 | 0.42 | 24.1 | 24.2 | 23.95 | 17878 |
| 1731101220 | 24.05 | 0.65 | 2.78 | 23.3 | 24.05 | 23.25 | 26944 |
| 1731014760 | 23.4 | -0.1 | -0.43 | 23.35 | 23.55 | 23.05 | 23130 |
| 1730928360 | 23.5 | -0.05 | -0.21 | 23.75 | 24.05 | 23.1 | 14290 |
| 1730841960 | 23.55 | 0.2 | 0.86 | 23.4 | 23.7 | 23.25 | 8426 |
| 1730755560 | 23.35 | -0.3 | -1.27 | 23.65 | 23.65 | 23.25 | 10456 |
| 1730496360 | 23.65 | 0.05 | 0.21 | 23.55 | 23.8 | 23.4 | 2112 |
| 1730409960 | 23.6 | -0.05 | -0.21 | 23.55 | 23.75 | 23.15 | 18141 |
| 1730323560 | 23.65 | -0.2 | -0.84 | 23.85 | 24.1 | 23.6 | 12048 |
| 1730237160 | 23.85 | -0.25 | -1.04 | 24.35 | 24.35 | 23.85 | 9011 |
| 1730150760 | 24.1 | -0.15 | -0.62 | 24.25 | 24.3 | 24.05 | 3152 |
| 1729888020 | 24.25 | 0.05 | 0.21 | 24.2 | 24.25 | 23.85 | 6859 |
| 1729801560 | 24.2 | 0.3 | 1.26 | 23.85 | 24.3 | 23.8 | 8577 |
| 1729715160 | 23.9 | 0 | 0.00 | 23.95 | 23.95 | 23.65 | 9091 |
| 1729628760 | 23.9 | -0.2 | -0.83 | 24.1 | 24.1 | 23.6 | 9630 |
| 1729542360 | 24.1 | -0.65 | -2.63 | 24.6 | 24.7 | 23.8 | 14280 |
| 1729283160 | 24.75 | -0.1 | -0.40 | 24.7 | 24.95 | 24.45 | 9962 |
| 1729196760 | 24.85 | -0.05 | -0.20 | 25 | 25 | 24.7 | 4382 |
| 1729110360 | 24.9 | 0.1 | 0.40 | 24.75 | 24.95 | 24.75 | 7487 |
| 1729023960 | 24.8 | 0.45 | 1.85 | 24.5 | 24.85 | 24.35 | 18590 |
| 1728937620 | 24.35 | -0.3 | -1.22 | 24.65 | 24.7 | 24.3 | 31994 |
| 1728678360 | 24.65 | 0.25 | 1.02 | 24.4 | 24.7 | 24.2 | 20145 |
| 1728591960 | 24.4 | -0.2 | -0.81 | 24.7 | 24.7 | 24.15 | 22821 |
| 1728505560 | 24.6 | -0.1 | -0.40 | 24.7 | 24.85 | 24.4 | 27410 |
| 1728419160 | 24.7 | -0.15 | -0.60 | 24.85 | 25.1 | 24.4 | 26810 |
| 1728332760 | 24.85 | -0.5 | -1.97 | 25.25 | 25.3 | 24.8 | 26958 |
| 1728073560 | 25.35 | -0.25 | -0.98 | 25.6 | 25.7 | 25.05 | 14728 |
| 1727987220 | 25.6 | -0.65 | -2.48 | 26.1 | 26.25 | 25.5 | 31987 |
| 1727900820 | 26.25 | 1.05 | 4.17 | 25.1 | 26.3 | 24.9 | 52474 |
| 1727814420 | 25.2 | 0.25 | 1.00 | 24.95 | 25.5 | 24.9 | 25821 |
| 1727728020 | 24.95 | -0.65 | -2.54 | 25.75 | 25.75 | 24.95 | 32811 |
| 1727468760 | 25.6 | 0.6 | 2.40 | 25.15 | 25.65 | 25 | 31899 |
| 1727382360 | 25 | 0.25 | 1.01 | 24.85 | 25.25 | 24.85 | 25718 |
| 1727295960 | 24.75 | -0.15 | -0.60 | 24.9 | 25.1 | 24.65 | 28498 |
| 1727209560 | 24.9 | -0.1 | -0.40 | 25.1 | 25.15 | 24.7 | 26399 |
| 1727123160 | 25 | -0.9 | -3.47 | 26 | 26 | 24.85 | 62536 |
| 1726864020 | 25.9 | -1.05 | -3.90 | 26.8 | 26.95 | 25.35 | 109034 |
| 1726777560 | 26.95 | 0.2 | 0.75 | 27.15 | 28 | 26.55 | 148438 |
| 1726691220 | 26.75 | 4.15 | 18.36 | 22.6 | 27.95 | 22.45 | 237855 |
| 1726604760 | 22.6 | -0.45 | -1.95 | 23.05 | 23.05 | 22.55 | 5103 |
| 1726518420 | 23.05 | 0 | 0.00 | 23 | 23.25 | 22.95 | 7220 |
| 1726259160 | 23.05 | -0.15 | -0.65 | 23 | 23.25 | 23 | 8614 |
| 1726172760 | 23.2 | 0.1 | 0.43 | 23.15 | 23.2 | 22.95 | 13864 |
| 1726086360 | 23.1 | -0.55 | -2.33 | 23.75 | 23.75 | 22.8 | 19250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
