28,395€
-0,53%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 28,29 | 28,77 | 28,13 | 28,39 | -0,54% | 26.337,00 |
| 12.06.2025 | 29,36 | 29,36 | 28,40 | 28,55 | -2,78% | 14.799,00 |
| 11.06.2025 | 29,31 | 29,61 | 29,24 | 29,36 | -0,02% | 2.824,00 |
| 10.06.2025 | 29,34 | 29,49 | 29,15 | 29,37 | 0,10% | 7.750,00 |
| 09.06.2025 | 29,23 | 29,60 | 29,19 | 29,34 | 0,38% | 3.891,00 |
| 06.06.2025 | 29,09 | 29,62 | 29,09 | 29,23 | 0,43% | 5.720,00 |
| 05.06.2025 | 29,23 | 29,83 | 29,01 | 29,10 | -0,63% | 12.707,00 |
| 04.06.2025 | 29,14 | 29,50 | 28,94 | 29,29 | 0,55% | 8.082,00 |
| 03.06.2025 | 28,67 | 29,31 | 28,62 | 29,13 | 1,46% | 12.040,00 |
| 02.06.2025 | 28,83 | 28,98 | 28,29 | 28,71 | -0,43% | 8.590,00 |
| 30.05.2025 | 28,81 | 29,39 | 28,74 | 28,83 | -0,29% | 15.636,00 |
| 29.05.2025 | 29,78 | 29,98 | 27,89 | 28,92 | -2,33% | 66.880,00 |
| 28.05.2025 | 29,59 | 30,03 | 29,47 | 29,61 | -0,03% | 19.029,00 |
| 27.05.2025 | 29,37 | 29,76 | 29,31 | 29,62 | 0,83% | 18.072,00 |
| 26.05.2025 | 28,98 | 29,43 | 28,93 | 29,37 | 1,36% | 18.815,00 |
| 23.05.2025 | 28,77 | 29,56 | 28,59 | 28,98 | 0,68% | 22.857,00 |
| 22.05.2025 | 28,85 | 28,97 | 28,36 | 28,78 | -0,19% | 20.031,00 |
| 21.05.2025 | 29,40 | 29,51 | 28,72 | 28,84 | -1,94% | 12.776,00 |
| 20.05.2025 | 29,06 | 29,56 | 29,03 | 29,41 | 1,19% | 8.998,00 |
| 19.05.2025 | 28,82 | 29,16 | 28,49 | 29,06 | 0,31% | 13.432,00 |
| 16.05.2025 | 28,55 | 29,16 | 28,53 | 28,97 | 1,47% | 11.347,00 |
| 15.05.2025 | 28,01 | 28,61 | 27,76 | 28,55 | 1,93% | 33.413,00 |
| 14.05.2025 | 28,27 | 28,62 | 27,90 | 28,01 | -0,92% | 56.467,00 |
| 13.05.2025 | 29,15 | 29,20 | 27,94 | 28,27 | -3,32% | 101.373,00 |
| 12.05.2025 | 30,26 | 30,26 | 28,73 | 29,24 | -2,82% | 54.156,00 |
| 09.05.2025 | 29,81 | 30,17 | 29,68 | 30,09 | 0,92% | 13.675,00 |
| 08.05.2025 | 30,38 | 30,49 | 29,81 | 29,82 | -1,47% | 24.161,00 |
| 07.05.2025 | 29,91 | 30,52 | 29,22 | 30,26 | 1,53% | 35.713,00 |
| 06.05.2025 | 29,59 | 29,81 | 29,44 | 29,81 | 0,73% | 5.057,00 |
| 05.05.2025 | 29,21 | 29,70 | 29,21 | 29,59 | 1,01% | 14.236,00 |
| 02.05.2025 | 29,10 | 29,62 | 28,94 | 29,30 | 0,34% | 9.472,00 |
| 30.04.2025 | 28,60 | 29,24 | 28,51 | 29,20 | 1,90% | 9.328,00 |
| 29.04.2025 | 28,39 | 29,07 | 28,34 | 28,65 | 0,93% | 5.207,00 |
| 28.04.2025 | 28,83 | 29,17 | 28,18 | 28,39 | -1,85% | 12.725,00 |
| 25.04.2025 | 28,87 | 29,10 | 28,69 | 28,92 | 0,14% | 6.782,00 |
| 24.04.2025 | 28,27 | 29,13 | 28,20 | 28,88 | 2,19% | 15.833,00 |
| 23.04.2025 | 29,28 | 29,28 | 28,09 | 28,26 | -2,28% | 20.756,00 |
| 22.04.2025 | 28,35 | 29,14 | 27,95 | 28,92 | 2,01% | 19.638,00 |
| 17.04.2025 | 28,29 | 28,49 | 27,94 | 28,35 | 1,07% | 25.692,00 |
| 16.04.2025 | 28,21 | 28,49 | 27,89 | 28,05 | -0,57% | 13.433,00 |
| 15.04.2025 | 27,15 | 28,24 | 27,13 | 28,21 | 3,79% | 28.903,00 |
| 14.04.2025 | 27,05 | 27,41 | 26,81 | 27,18 | 0,37% | 22.055,00 |
| 11.04.2025 | 25,28 | 27,12 | 25,28 | 27,08 | 7,21% | 61.045,00 |
| 10.04.2025 | 25,42 | 25,91 | 24,90 | 25,26 | -1,41% | 43.660,00 |
| 09.04.2025 | 25,21 | 26,38 | 24,08 | 25,62 | 1,93% | 66.844,00 |
| 08.04.2025 | 26,02 | 26,31 | 25,14 | 25,14 | -3,31% | 35.535,00 |
| 07.04.2025 | 25,66 | 27,15 | 24,94 | 26,00 | -0,50% | 40.790,00 |
| 04.04.2025 | 26,53 | 27,49 | 26,04 | 26,13 | -1,51% | 66.749,00 |
| 03.04.2025 | 24,80 | 26,68 | 24,42 | 26,53 | 6,70% | 63.587,00 |
| 02.04.2025 | 25,29 | 25,31 | 24,75 | 24,86 | -1,70% | 8.722,00 |
| 01.04.2025 | 25,01 | 25,29 | 24,87 | 25,29 | 1,12% | 17.756,00 |
| 31.03.2025 | 25,10 | 25,36 | 24,72 | 25,01 | -0,32% | 35.365,00 |
| 28.03.2025 | 24,56 | 25,19 | 24,50 | 25,09 | 1,91% | 66.948,00 |
| 27.03.2025 | 24,37 | 24,91 | 24,24 | 24,62 | 1,07% | 72.811,00 |
| 26.03.2025 | 24,29 | 24,63 | 24,04 | 24,36 | 0,25% | 40.082,00 |
| 25.03.2025 | 24,57 | 24,68 | 24,20 | 24,30 | -1,10% | 33.125,00 |
| 24.03.2025 | 25,43 | 25,60 | 24,49 | 24,57 | -3,40% | 56.597,00 |
| 21.03.2025 | 25,35 | 25,86 | 25,19 | 25,44 | 0,06% | 22.228,00 |
| 20.03.2025 | 25,60 | 25,63 | 25,05 | 25,42 | -0,57% | 30.114,00 |
| 19.03.2025 | 25,65 | 26,46 | 24,98 | 25,57 | -0,29% | 140.121,00 |
| 18.03.2025 | 25,95 | 26,32 | 25,41 | 25,64 | -1,19% | 31.219,00 |
| 17.03.2025 | 26,10 | 26,27 | 25,35 | 25,95 | -0,71% | 23.874,00 |
| 14.03.2025 | 26,04 | 26,39 | 25,64 | 26,14 | 0,36% | 39.714,00 |
| 13.03.2025 | 26,03 | 26,22 | 25,79 | 26,04 | 0,00% | 11.897,00 |
| 12.03.2025 | 26,01 | 26,71 | 25,72 | 26,04 | 0,46% | 21.080,00 |
| 11.03.2025 | 26,12 | 26,42 | 25,81 | 25,92 | -0,52% | 27.710,00 |
| 10.03.2025 | 25,83 | 26,63 | 25,77 | 26,06 | 0,62% | 42.146,00 |
| 07.03.2025 | 25,88 | 26,33 | 25,37 | 25,90 | 0,00% | 53.767,00 |
| 06.03.2025 | 27,18 | 27,31 | 25,27 | 25,90 | -4,71% | 108.330,00 |
| 05.03.2025 | 28,88 | 29,17 | 26,77 | 27,18 | -6,39% | 71.709,00 |
| 04.03.2025 | 28,75 | 29,51 | 28,71 | 29,03 | 0,99% | 20.529,00 |
| 03.03.2025 | 29,89 | 30,07 | 28,49 | 28,75 | -4,02% | 22.456,00 |
| 28.02.2025 | 29,84 | 30,22 | 29,65 | 29,95 | 0,07% | 13.280,00 |
| 27.02.2025 | 29,64 | 30,19 | 29,39 | 29,93 | 0,96% | 22.892,00 |
| 26.02.2025 | 29,59 | 30,02 | 29,32 | 29,65 | 0,19% | 12.984,00 |
| 25.02.2025 | 29,44 | 29,76 | 29,36 | 29,59 | 0,54% | 9.134,00 |
| 24.02.2025 | 28,66 | 29,71 | 28,66 | 29,43 | 3,44% | 29.766,00 |
| 21.02.2025 | 28,40 | 28,80 | 28,30 | 28,45 | 0,16% | 3.359,00 |
| 20.02.2025 | 28,74 | 29,10 | 28,35 | 28,41 | -1,13% | 17.571,00 |
| 19.02.2025 | 28,97 | 29,06 | 28,21 | 28,73 | -0,83% | 29.419,00 |
| 18.02.2025 | 29,06 | 29,11 | 28,71 | 28,97 | -0,29% | 7.348,00 |
| 17.02.2025 | 29,58 | 29,80 | 28,76 | 29,06 | -1,82% | 18.094,00 |
| 14.02.2025 | 29,51 | 29,73 | 29,22 | 29,60 | 0,22% | 5.967,00 |
| 13.02.2025 | 29,09 | 29,65 | 28,91 | 29,53 | 1,56% | 10.399,00 |
| 12.02.2025 | 29,94 | 30,28 | 28,78 | 29,08 | -2,87% | 22.137,00 |
| 11.02.2025 | 30,24 | 30,53 | 29,80 | 29,94 | -1,01% | 15.852,00 |
| 10.02.2025 | 30,13 | 30,55 | 30,07 | 30,24 | 0,67% | 15.230,00 |
| 07.02.2025 | 30,37 | 30,96 | 29,85 | 30,04 | -1,12% | 13.972,00 |
| 06.02.2025 | 30,35 | 30,57 | 29,99 | 30,38 | 0,10% | 28.213,00 |
| 05.02.2025 | 29,10 | 30,42 | 29,07 | 30,35 | 4,15% | 28.732,00 |
| 04.02.2025 | 29,31 | 29,43 | 28,83 | 29,14 | -0,65% | 12.066,00 |
| 03.02.2025 | 29,40 | 29,51 | 28,98 | 29,33 | -0,34% | 13.221,00 |
| 31.01.2025 | 29,35 | 29,76 | 29,10 | 29,43 | 0,14% | 14.652,00 |
| 30.01.2025 | 28,47 | 29,55 | 28,38 | 29,39 | 3,32% | 18.455,00 |
| 29.01.2025 | 28,74 | 28,90 | 28,38 | 28,45 | -0,85% | 7.007,00 |
| 28.01.2025 | 28,47 | 28,79 | 28,02 | 28,69 | 0,63% | 32.161,00 |
| 27.01.2025 | 27,86 | 28,82 | 27,59 | 28,51 | 2,37% | 25.106,00 |
| 24.01.2025 | 28,37 | 28,53 | 27,56 | 27,85 | -1,82% | 18.801,00 |
| 23.01.2025 | 28,12 | 28,43 | 27,98 | 28,37 | 0,87% | 13.514,00 |
| 22.01.2025 | 28,54 | 28,66 | 28,09 | 28,12 | -1,47% | 10.230,00 |