22,625€
-0,04%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,34 | 22,59 | 22,16 | 22,34 | 0,16% | 109.407,00 |
| 04.05.2026 | 23,06 | 23,09 | 22,26 | 22,31 | -2,64% | 120.814,00 |
| 30.04.2026 | 22,50 | 22,95 | 22,43 | 22,91 | 1,62% | 68.289,00 |
| 29.04.2026 | 23,05 | 23,06 | 22,49 | 22,55 | -2,11% | 80.247,00 |
| 28.04.2026 | 23,11 | 23,21 | 22,77 | 23,03 | -0,35% | 76.940,00 |
| 27.04.2026 | 23,03 | 23,20 | 22,92 | 23,11 | 0,26% | 65.542,00 |
| 24.04.2026 | 23,18 | 23,19 | 22,79 | 23,05 | -0,13% | 50.373,00 |
| 23.04.2026 | 23,44 | 23,60 | 22,75 | 23,08 | -2,41% | 55.118,00 |
| 22.04.2026 | 23,58 | 23,79 | 23,40 | 23,65 | 0,77% | 33.381,00 |
| 21.04.2026 | 23,93 | 24,10 | 23,38 | 23,47 | -1,70% | 135.148,00 |
| 20.04.2026 | 23,61 | 23,88 | 23,52 | 23,88 | -0,93% | 193.235,00 |
| 17.04.2026 | 23,41 | 24,29 | 23,30 | 24,10 | 3,63% | 185.106,00 |
| 16.04.2026 | 23,51 | 23,59 | 23,20 | 23,26 | -0,64% | 88.680,00 |
| 15.04.2026 | 23,29 | 23,54 | 23,24 | 23,41 | 0,41% | 123.729,00 |
| 14.04.2026 | 23,34 | 23,58 | 23,21 | 23,31 | 0,65% | 52.886,00 |
| 13.04.2026 | 22,77 | 23,27 | 22,71 | 23,16 | 0,13% | 146.181,00 |
| 10.04.2026 | 23,25 | 23,46 | 23,07 | 23,13 | -0,47% | 51.236,00 |
| 09.04.2026 | 23,15 | 23,32 | 22,95 | 23,24 | -0,06% | 89.524,00 |
| 08.04.2026 | 23,17 | 23,58 | 23,13 | 23,26 | 4,80% | 338.304,00 |
| 07.04.2026 | 22,30 | 22,56 | 21,94 | 22,19 | -0,67% | 175.923,00 |
| 02.04.2026 | 21,77 | 22,49 | 21,69 | 22,34 | 0,07% | 131.976,00 |
| 01.04.2026 | 21,92 | 22,60 | 21,92 | 22,33 | 2,24% | 322.879,00 |
| 31.03.2026 | 21,72 | 21,96 | 21,53 | 21,84 | 1,25% | 103.518,00 |
| 30.03.2026 | 21,03 | 21,83 | 20,97 | 21,57 | 2,86% | 243.391,00 |
| 27.03.2026 | 21,14 | 21,14 | 20,71 | 20,97 | -0,17% | 203.379,00 |
| 26.03.2026 | 21,41 | 21,43 | 20,82 | 21,00 | -3,09% | 197.532,00 |
| 25.03.2026 | 21,44 | 21,76 | 21,30 | 21,67 | 1,67% | 196.338,00 |
| 24.03.2026 | 21,01 | 21,38 | 20,85 | 21,32 | 0,09% | 156.433,00 |
| 23.03.2026 | 21,08 | 21,58 | 20,10 | 21,30 | 0,02% | 404.194,00 |
| 20.03.2026 | 21,98 | 22,21 | 21,14 | 21,29 | -2,72% | 386.099,00 |
| 19.03.2026 | 24,44 | 24,44 | 21,54 | 21,89 | -10,16% | 1.214.901,00 |
| 18.03.2026 | 25,00 | 25,25 | 24,13 | 24,36 | -1,52% | 109.329,00 |
| 17.03.2026 | 24,66 | 25,00 | 24,49 | 24,74 | -0,36% | 69.335,00 |
| 16.03.2026 | 24,15 | 25,09 | 24,03 | 24,83 | 3,57% | 124.571,00 |
| 13.03.2026 | 24,12 | 24,28 | 23,74 | 23,97 | -0,44% | 139.983,00 |
| 12.03.2026 | 24,20 | 24,37 | 23,85 | 24,08 | -1,57% | 179.413,00 |
| 11.03.2026 | 25,64 | 25,64 | 24,18 | 24,46 | -4,58% | 378.718,00 |
| 10.03.2026 | 25,34 | 25,86 | 25,29 | 25,64 | 1,34% | 74.309,00 |
| 09.03.2026 | 25,30 | 25,34 | 24,72 | 25,30 | -2,05% | 143.364,00 |
| 06.03.2026 | 26,10 | 26,27 | 25,57 | 25,83 | -0,71% | 109.019,00 |
| 05.03.2026 | 26,30 | 26,61 | 25,79 | 26,01 | -1,76% | 130.508,00 |
| 04.03.2026 | 26,84 | 26,94 | 26,35 | 26,48 | -1,93% | 95.315,00 |
| 03.03.2026 | 27,46 | 27,47 | 26,39 | 27,00 | -2,81% | 208.167,00 |
| 02.03.2026 | 28,18 | 28,61 | 27,43 | 27,78 | -2,70% | 219.869,00 |
| 27.02.2026 | 28,23 | 28,88 | 28,17 | 28,55 | 1,21% | 132.500,00 |
| 26.02.2026 | 28,01 | 28,28 | 27,81 | 28,21 | 0,68% | 85.112,00 |
| 25.02.2026 | 27,92 | 28,13 | 27,67 | 28,02 | 0,34% | 128.460,00 |
| 24.02.2026 | 27,50 | 28,50 | 27,35 | 27,92 | 1,51% | 148.877,00 |
| 23.02.2026 | 27,49 | 27,65 | 27,12 | 27,51 | 0,15% | 63.302,00 |
| 20.02.2026 | 27,37 | 27,58 | 27,29 | 27,47 | 0,46% | 104.852,00 |
| 19.02.2026 | 27,23 | 27,51 | 27,11 | 27,34 | 1,22% | 89.584,00 |
| 18.02.2026 | 27,44 | 27,60 | 26,74 | 27,01 | -1,48% | 137.422,00 |
| 17.02.2026 | 26,41 | 27,49 | 26,37 | 27,42 | 3,73% | 288.702,00 |
| 16.02.2026 | 26,16 | 26,58 | 25,96 | 26,43 | 1,21% | 55.166,00 |
| 13.02.2026 | 26,28 | 26,54 | 25,91 | 26,12 | -0,70% | 53.874,00 |
| 12.02.2026 | 25,95 | 26,41 | 25,32 | 26,30 | 1,74% | 80.564,00 |
| 11.02.2026 | 25,17 | 26,44 | 25,03 | 25,85 | 2,97% | 161.784,00 |
| 10.02.2026 | 24,66 | 25,15 | 24,66 | 25,11 | 1,78% | 55.521,00 |
| 09.02.2026 | 24,81 | 24,97 | 24,35 | 24,67 | -0,50% | 123.483,00 |
| 06.02.2026 | 24,82 | 25,04 | 24,61 | 24,79 | -0,28% | 92.043,00 |
| 05.02.2026 | 24,72 | 24,91 | 24,45 | 24,86 | 0,67% | 125.579,00 |
| 04.02.2026 | 24,22 | 24,96 | 24,17 | 24,70 | 2,11% | 92.257,00 |
| 03.02.2026 | 24,51 | 24,54 | 24,04 | 24,19 | -1,18% | 77.271,00 |
| 02.02.2026 | 24,53 | 24,83 | 24,37 | 24,48 | -0,49% | 74.245,00 |
| 30.01.2026 | 24,86 | 24,88 | 24,49 | 24,60 | -1,24% | 75.162,00 |
| 29.01.2026 | 24,43 | 24,92 | 24,42 | 24,91 | 1,92% | 63.090,00 |
| 28.01.2026 | 24,15 | 24,50 | 23,92 | 24,44 | 1,33% | 75.655,00 |
| 27.01.2026 | 24,38 | 24,54 | 24,02 | 24,12 | -1,01% | 114.419,00 |
| 26.01.2026 | 24,20 | 24,57 | 24,13 | 24,36 | 0,64% | 69.096,00 |
| 23.01.2026 | 24,28 | 24,33 | 24,03 | 24,21 | -0,27% | 39.879,00 |
| 22.01.2026 | 24,34 | 24,43 | 24,03 | 24,27 | -0,10% | 71.399,00 |
| 21.01.2026 | 24,15 | 24,39 | 23,88 | 24,30 | 0,98% | 153.477,00 |
| 20.01.2026 | 24,83 | 24,93 | 23,90 | 24,06 | -3,51% | 114.879,00 |
| 19.01.2026 | 25,04 | 25,30 | 24,81 | 24,94 | -1,36% | 42.171,00 |
| 16.01.2026 | 25,36 | 25,47 | 25,14 | 25,28 | -0,30% | 24.880,00 |
| 15.01.2026 | 24,82 | 25,58 | 24,75 | 25,36 | 2,18% | 64.787,00 |
| 14.01.2026 | 25,28 | 25,46 | 24,49 | 24,82 | -1,68% | 185.892,00 |
| 13.01.2026 | 25,32 | 25,45 | 25,09 | 25,24 | -0,32% | 54.636,00 |
| 12.01.2026 | 25,35 | 25,40 | 25,18 | 25,32 | -0,06% | 45.346,00 |
| 09.01.2026 | 25,51 | 25,56 | 25,07 | 25,34 | -0,47% | 68.722,00 |
| 08.01.2026 | 25,31 | 25,65 | 25,20 | 25,46 | 0,47% | 81.453,00 |
| 07.01.2026 | 24,74 | 25,38 | 24,73 | 25,34 | 2,38% | 155.771,00 |
| 06.01.2026 | 24,56 | 24,81 | 24,39 | 24,75 | 0,88% | 246.102,00 |
| 05.01.2026 | 24,20 | 24,59 | 23,90 | 24,53 | 1,68% | 168.643,00 |
| 02.01.2026 | 24,56 | 24,58 | 23,96 | 24,13 | -1,71% | 111.816,00 |
| 30.12.2025 | 24,33 | 24,56 | 24,27 | 24,55 | 0,78% | 56.123,00 |
| 29.12.2025 | 24,04 | 24,44 | 24,03 | 24,36 | 1,29% | 70.578,00 |
| 23.12.2025 | 24,02 | 24,26 | 23,99 | 24,05 | 0,06% | 84.900,00 |
| 22.12.2025 | 24,01 | 24,07 | 23,71 | 24,03 | 0,19% | 111.537,00 |
| 19.12.2025 | 24,11 | 24,27 | 23,95 | 23,99 | -0,50% | 53.538,00 |
| 18.12.2025 | 24,07 | 24,24 | 23,90 | 24,11 | 0,23% | 41.898,00 |
| 17.12.2025 | 23,89 | 24,17 | 23,80 | 24,05 | 0,59% | 64.331,00 |
| 16.12.2025 | 23,67 | 24,01 | 23,66 | 23,91 | 0,97% | 120.778,00 |
| 15.12.2025 | 24,22 | 24,25 | 23,61 | 23,68 | -2,13% | 160.825,00 |
| 12.12.2025 | 24,19 | 24,25 | 23,96 | 24,20 | 0,27% | 65.393,00 |
| 11.12.2025 | 24,17 | 24,19 | 23,83 | 24,13 | -0,14% | 66.813,00 |
| 10.12.2025 | 24,03 | 24,18 | 23,78 | 24,17 | 0,56% | 103.080,00 |
| 09.12.2025 | 24,32 | 24,42 | 23,81 | 24,03 | -1,74% | 181.016,00 |
| 08.12.2025 | 25,44 | 25,46 | 24,17 | 24,46 | -3,93% | 319.086,00 |
| 05.12.2025 | 25,56 | 25,67 | 25,34 | 25,46 | -0,14% | 55.481,00 |