10,550€
0,48%
Echtzeit-Aktienkurs Vonovia SE (ADRs)
Bid:
Ask:
Aktienkurse zur Vonovia SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,50 | 10,65 | 10,40 | 10,50 | 0,00% | - |
| 30.07.2026 | 10,55 | 10,55 | 10,45 | 10,50 | -1,87% | - |
| 29.07.2026 | 10,75 | 10,75 | 10,65 | 10,70 | 3,88% | - |
| 24.07.2026 | 10,15 | 10,35 | 10,13 | 10,30 | 1,48% | 20,00 |
| 23.07.2026 | 10,45 | 10,45 | 10,05 | 10,15 | -3,33% | - |
| 22.07.2026 | 10,40 | 10,55 | 10,25 | 10,50 | 1,45% | - |
| 21.07.2026 | 10,40 | 10,50 | 10,35 | 10,35 | -1,43% | - |
| 20.07.2026 | 10,55 | 10,55 | 10,35 | 10,50 | 0,48% | - |
| 17.07.2026 | 10,45 | 10,65 | 10,45 | 10,45 | -0,48% | - |
| 16.07.2026 | 10,55 | 10,55 | 10,45 | 10,50 | 0,00% | - |
| 15.07.2026 | 10,55 | 10,55 | 10,35 | 10,50 | -0,94% | - |
| 14.07.2026 | 10,55 | 10,65 | 10,35 | 10,60 | -2,30% | - |
| 10.07.2026 | 10,75 | 10,85 | 10,65 | 10,85 | 1,88% | - |
| 08.07.2026 | 11,15 | 11,15 | 10,55 | 10,65 | -4,48% | - |
| 07.07.2026 | 11,25 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 06.07.2026 | 11,20 | 11,35 | 11,10 | 11,15 | -0,89% | - |
| 03.07.2026 | 11,30 | 11,35 | 11,25 | 11,25 | 0,45% | - |
| 02.07.2026 | 10,75 | 11,35 | 10,65 | 11,20 | 4,19% | - |
| 01.07.2026 | 10,75 | 10,85 | 10,65 | 10,75 | 0,47% | - |
| 29.06.2026 | 10,85 | 10,85 | 10,65 | 10,70 | -0,47% | - |
| 26.06.2026 | 10,65 | 10,85 | 10,65 | 10,75 | 1,90% | - |
| 25.06.2026 | 10,60 | 10,65 | 10,55 | 10,55 | 2,93% | - |
| 24.06.2026 | 10,13 | 10,25 | 10,08 | 10,25 | 1,99% | - |
| 23.06.2026 | 10,18 | 10,25 | 10,03 | 10,05 | -1,23% | 20,00 |
| 22.06.2026 | 10,35 | 10,35 | 10,15 | 10,18 | -1,21% | - |
| 19.06.2026 | 10,25 | 10,30 | 10,15 | 10,30 | 0,49% | - |
| 18.06.2026 | 10,35 | 10,35 | 10,00 | 10,25 | -1,91% | - |
| 16.06.2026 | 10,45 | 10,45 | 10,30 | 10,45 | 0,00% | - |
| 15.06.2026 | 10,40 | 10,65 | 10,40 | 10,45 | 2,96% | - |
| 12.06.2026 | 10,05 | 10,28 | 10,03 | 10,15 | 2,78% | - |
| 11.06.2026 | 9,98 | 10,00 | 9,85 | 9,88 | -0,75% | - |
| 10.06.2026 | 9,95 | 10,05 | 9,85 | 9,95 | 0,76% | - |
| 09.06.2026 | 9,88 | 9,95 | 9,75 | 9,88 | 0,25% | - |
| 08.06.2026 | 9,85 | 9,95 | 9,78 | 9,85 | -2,72% | - |
| 05.06.2026 | 10,33 | 10,35 | 10,00 | 10,13 | -1,46% | - |
| 04.06.2026 | 10,15 | 10,35 | 10,13 | 10,28 | -0,72% | - |
| 03.06.2026 | 10,45 | 10,45 | 10,25 | 10,35 | -0,48% | - |
| 02.06.2026 | 10,65 | 10,65 | 10,33 | 10,40 | -2,35% | - |
| 01.06.2026 | 10,75 | 10,80 | 10,65 | 10,65 | -1,39% | - |
| 29.05.2026 | 10,95 | 10,95 | 10,65 | 10,80 | 0,93% | - |
| 28.05.2026 | 10,85 | 10,85 | 10,65 | 10,70 | -1,83% | - |
| 27.05.2026 | 10,85 | 10,95 | 10,75 | 10,90 | 0,46% | - |
| 25.05.2026 | 10,70 | 10,85 | 10,65 | 10,85 | 1,88% | - |
| 22.05.2026 | 10,80 | 10,80 | 10,55 | 10,65 | -4,05% | - |
| 21.05.2026 | 11,30 | 11,30 | 11,00 | 11,10 | 0,91% | - |
| 20.05.2026 | 11,05 | 11,05 | 10,95 | 11,00 | 0,92% | - |
| 19.05.2026 | 11,00 | 11,25 | 10,80 | 10,90 | 0,93% | - |
| 18.05.2026 | 10,75 | 10,80 | 10,55 | 10,80 | -0,92% | - |
| 15.05.2026 | 11,05 | 11,05 | 10,80 | 10,90 | -2,24% | - |
| 14.05.2026 | 11,15 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 13.05.2026 | 11,25 | 11,25 | 10,85 | 11,05 | -0,45% | - |
| 12.05.2026 | 11,25 | 11,35 | 11,05 | 11,10 | -1,33% | - |
| 11.05.2026 | 11,15 | 11,35 | 11,05 | 11,25 | 0,00% | - |
| 08.05.2026 | 11,30 | 11,35 | 11,15 | 11,25 | -0,88% | - |
| 07.05.2026 | 11,45 | 11,45 | 11,15 | 11,35 | -0,87% | - |
| 06.05.2026 | 11,20 | 11,55 | 11,20 | 11,45 | 2,23% | - |
| 05.05.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 04.05.2026 | 11,55 | 11,55 | 11,05 | 11,10 | -2,63% | - |
| 30.04.2026 | 11,30 | 11,45 | 11,20 | 11,40 | -2,56% | - |
| 23.04.2026 | 11,75 | 11,80 | 11,55 | 11,70 | -0,43% | - |
| 21.04.2026 | 12,05 | 12,05 | 11,65 | 11,75 | -0,42% | - |
| 20.04.2026 | 11,75 | 11,90 | 11,75 | 11,80 | -1,67% | - |
| 17.04.2026 | 11,75 | 12,15 | 11,60 | 12,00 | 3,00% | - |
| 16.04.2026 | 11,80 | 11,80 | 11,65 | 11,65 | 0,87% | - |
| 13.04.2026 | 11,35 | 11,55 | 11,35 | 11,55 | -0,86% | - |
| 10.04.2026 | 11,65 | 11,65 | 11,55 | 11,65 | -0,85% | - |
| 08.04.2026 | 11,50 | 11,75 | 11,50 | 11,75 | 6,33% | - |
| 02.04.2026 | 10,90 | 11,15 | 10,85 | 11,05 | -0,90% | - |
| 01.04.2026 | 10,95 | 11,25 | 10,95 | 11,15 | 3,24% | - |
| 31.03.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 1,41% | - |
| 30.03.2026 | 10,55 | 10,75 | 10,45 | 10,65 | -0,47% | - |
| 25.03.2026 | 10,65 | 10,85 | 10,65 | 10,70 | 6,20% | - |
| 23.03.2026 | 10,55 | 10,55 | 10,05 | 10,08 | -4,50% | - |
| 20.03.2026 | 11,00 | 11,15 | 10,55 | 10,55 | -4,09% | - |
| 19.03.2026 | 12,20 | 12,20 | 10,75 | 11,00 | -10,20% | - |
| 18.03.2026 | 12,45 | 12,65 | 12,20 | 12,25 | -0,41% | - |
| 17.03.2026 | 12,35 | 12,45 | 12,25 | 12,30 | -0,40% | - |
| 16.03.2026 | 12,10 | 12,45 | 12,05 | 12,35 | 1,65% | - |
| 13.03.2026 | 12,00 | 12,15 | 11,85 | 12,15 | 0,00% | - |
| 12.03.2026 | 12,10 | 12,15 | 12,05 | 12,15 | -5,08% | - |
| 10.03.2026 | 12,65 | 12,90 | 12,55 | 12,80 | 2,81% | - |
| 09.03.2026 | 12,60 | 12,65 | 12,35 | 12,45 | -3,86% | - |
| 06.03.2026 | 13,10 | 13,15 | 12,85 | 12,95 | -2,26% | - |
| 04.03.2026 | 13,40 | 13,50 | 13,15 | 13,25 | -0,75% | - |
| 03.03.2026 | 13,75 | 13,75 | 13,15 | 13,35 | -5,99% | - |
| 02.03.2026 | 14,10 | 14,20 | 14,05 | 14,20 | -0,70% | - |
| 27.02.2026 | 14,15 | 14,35 | 14,05 | 14,30 | 2,51% | - |
| 26.02.2026 | 14,05 | 14,15 | 13,95 | 13,95 | 0,36% | - |
| 24.02.2026 | 13,75 | 14,25 | 13,65 | 13,90 | 1,09% | - |
| 23.02.2026 | 13,75 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 20.02.2026 | 13,70 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 19.02.2026 | 13,65 | 13,75 | 13,50 | 13,75 | 0,36% | - |
| 18.02.2026 | 13,75 | 13,85 | 13,55 | 13,70 | 4,18% | - |
| 16.02.2026 | 13,15 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 13.02.2026 | 13,20 | 13,20 | 12,95 | 13,05 | -0,76% | - |
| 12.02.2026 | 13,00 | 13,15 | 12,65 | 13,15 | 0,00% | - |
| 11.02.2026 | 12,55 | 13,25 | 12,50 | 13,15 | 5,20% | - |
| 10.02.2026 | 12,35 | 12,60 | 12,30 | 12,50 | 1,63% | - |
| 09.02.2026 | 12,35 | 12,45 | 12,30 | 12,30 | -1,20% | - |
| 06.02.2026 | 12,45 | 12,55 | 12,40 | 12,45 | 0,81% | - |