10,550€
3,43%
Echtzeit-Aktienkurs Vonovia SE (ADRs)
Bid:
Ask:
Aktienkurse zur Vonovia SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,60 | 10,65 | 10,35 | 10,55 | 3,43% | - |
| 30.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 29.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 28.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 27.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 24.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 23.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 22.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 21.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 20.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 17.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 16.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 14.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 13.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 10.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 09.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | - |
| 08.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 07.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 06.07.2026 | 10,90 | 11,60 | 10,90 | 11,60 | 6,42% | 199,00 |
| 03.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 5,83% | - |
| 02.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 01.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 30.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 29.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 26.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 25.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 24.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 23.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 22.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 19.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 18.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 17.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 16.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 15.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 12.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 11.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 10.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 09.06.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -3,50% | - |
| 08.06.2026 | 9,80 | 10,00 | 9,80 | 10,00 | 0,00% | 841,00 |
| 05.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 04.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 03.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 02.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 01.06.2026 | 10,40 | 10,60 | 10,40 | 10,60 | -3,64% | 224,00 |
| 29.05.2026 | 10,60 | 11,00 | 10,60 | 11,00 | 4,76% | 108,00 |
| 28.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 27.05.2026 | 10,60 | 10,90 | 10,60 | 10,90 | 3,81% | 33,00 |
| 26.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 25.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 22.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 21.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 20.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 18.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -6,31% | - |
| 15.05.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 2,78% | 12,00 |
| 14.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 13.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 12.05.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 4,63% | 1.066,00 |
| 11.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 08.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 07.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 06.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 05.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 04.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 30.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 29.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 28.04.2026 | 11,30 | 11,70 | 11,30 | 11,70 | 3,54% | 22,00 |
| 27.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 24.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 23.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 22.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 21.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 20.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 17.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 16.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 15.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 14.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 13.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 10.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 09.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 08.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 07.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 02.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 01.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 31.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 30.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 27.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 26.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 25.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 24.03.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 3,92% | 899,00 |
| 23.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 20.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -8,55% | - |
| 19.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -7,14% | - |
| 18.03.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 5,00% | 216,00 |
| 17.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 16.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 13.03.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | 82,00 |
| 12.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -10,69% | - |
| 11.03.2026 | 12,50 | 13,10 | 12,50 | 13,10 | 3,97% | 50,00 |