30,040€
4,23%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,82 | 30,25 | 28,81 | 30,04 | 4,22% | 31.425,00 |
| 21.11.2024 | 29,07 | 29,10 | 28,69 | 28,82 | -0,84% | 7.240,00 |
| 20.11.2024 | 29,08 | 29,22 | 28,68 | 29,07 | 0,12% | 8.219,00 |
| 19.11.2024 | 28,93 | 29,14 | 28,47 | 29,03 | 0,83% | 9.026,00 |
| 18.11.2024 | 29,61 | 29,64 | 28,66 | 28,79 | -2,75% | 17.665,00 |
| 15.11.2024 | 29,43 | 29,79 | 29,33 | 29,61 | 0,61% | 4.436,00 |
| 14.11.2024 | 29,01 | 29,72 | 28,98 | 29,43 | 1,36% | 10.321,00 |
| 13.11.2024 | 29,67 | 29,85 | 28,98 | 29,03 | -2,11% | 10.260,00 |
| 12.11.2024 | 30,08 | 30,08 | 29,44 | 29,66 | -1,48% | 8.591,00 |
| 11.11.2024 | 30,29 | 30,54 | 30,05 | 30,10 | -0,53% | 11.696,00 |
| 08.11.2024 | 29,46 | 30,29 | 29,39 | 30,26 | 2,72% | 19.448,00 |
| 07.11.2024 | 29,38 | 29,74 | 28,81 | 29,46 | 0,17% | 20.717,00 |
| 06.11.2024 | 29,72 | 30,54 | 29,08 | 29,41 | -1,62% | 50.310,00 |
| 05.11.2024 | 29,51 | 29,93 | 29,36 | 29,90 | 1,25% | 9.410,00 |
| 04.11.2024 | 30,15 | 30,52 | 29,39 | 29,53 | -2,06% | 7.659,00 |
| 01.11.2024 | 30,11 | 30,56 | 29,93 | 30,15 | -0,07% | 2.078,00 |
| 31.10.2024 | 30,44 | 30,45 | 29,93 | 30,17 | -0,90% | 8.324,00 |
| 30.10.2024 | 30,72 | 30,98 | 30,22 | 30,44 | -1,04% | 4.717,00 |
| 29.10.2024 | 31,14 | 31,34 | 30,60 | 30,76 | -1,27% | 4.749,00 |
| 28.10.2024 | 30,93 | 31,20 | 30,86 | 31,16 | 1,09% | 7.155,00 |
| 25.10.2024 | 31,16 | 31,26 | 30,81 | 30,82 | -1,27% | 2.478,00 |
| 24.10.2024 | 30,69 | 31,48 | 30,66 | 31,22 | 1,73% | 8.990,00 |
| 23.10.2024 | 30,67 | 30,85 | 30,43 | 30,69 | 0,11% | 10.685,00 |
| 22.10.2024 | 31,32 | 31,40 | 30,41 | 30,65 | -2,28% | 12.155,00 |
| 21.10.2024 | 32,14 | 32,29 | 31,13 | 31,37 | -2,40% | 12.614,00 |
| 18.10.2024 | 32,38 | 32,38 | 31,84 | 32,14 | -0,76% | 9.794,00 |
| 17.10.2024 | 32,77 | 32,88 | 32,12 | 32,38 | -1,19% | 16.744,00 |
| 16.10.2024 | 32,49 | 32,92 | 32,37 | 32,77 | 0,88% | 5.932,00 |
| 15.10.2024 | 32,19 | 32,61 | 32,07 | 32,49 | 1,03% | 3.493,00 |
| 14.10.2024 | 32,12 | 32,32 | 31,85 | 32,16 | 0,19% | 3.923,00 |
| 11.10.2024 | 31,64 | 32,16 | 31,58 | 32,10 | 1,45% | 9.198,00 |
| 10.10.2024 | 32,08 | 32,19 | 31,32 | 31,64 | -1,39% | 6.916,00 |
| 09.10.2024 | 31,75 | 32,23 | 31,75 | 32,08 | 0,88% | 6.119,00 |
| 08.10.2024 | 31,86 | 32,16 | 31,58 | 31,80 | -0,24% | 4.430,00 |
| 07.10.2024 | 32,56 | 32,61 | 31,79 | 31,88 | -2,06% | 12.612,00 |
| 04.10.2024 | 32,64 | 33,17 | 32,15 | 32,55 | -0,25% | 11.775,00 |
| 03.10.2024 | 33,57 | 33,62 | 32,48 | 32,63 | -3,13% | 12.564,00 |
| 02.10.2024 | 33,46 | 33,92 | 32,80 | 33,68 | 0,67% | 19.984,00 |
| 01.10.2024 | 32,84 | 33,93 | 32,80 | 33,46 | 1,87% | 19.360,00 |
| 30.09.2024 | 32,92 | 33,15 | 32,39 | 32,84 | -0,02% | 6.800,00 |
| 27.09.2024 | 32,29 | 33,17 | 32,26 | 32,85 | 1,73% | 12.694,00 |
| 26.09.2024 | 31,80 | 32,37 | 31,80 | 32,29 | 1,48% | 9.855,00 |
| 25.09.2024 | 31,77 | 32,04 | 31,60 | 31,82 | 0,14% | 990,00 |
| 24.09.2024 | 32,27 | 32,33 | 31,52 | 31,77 | -1,47% | 7.802,00 |
| 23.09.2024 | 31,81 | 32,35 | 31,68 | 32,25 | 1,37% | 7.728,00 |
| 20.09.2024 | 31,90 | 32,14 | 31,70 | 31,81 | -0,33% | 17.757,00 |
| 19.09.2024 | 32,86 | 33,48 | 31,72 | 31,92 | -2,86% | 37.361,00 |
| 18.09.2024 | 32,81 | 33,40 | 32,61 | 32,86 | 0,14% | 8.252,00 |
| 17.09.2024 | 33,36 | 33,44 | 32,63 | 32,81 | -1,57% | 11.889,00 |
| 16.09.2024 | 33,39 | 33,60 | 33,19 | 33,34 | -0,15% | 9.049,00 |
| 13.09.2024 | 33,02 | 33,62 | 32,92 | 33,39 | 1,12% | 13.967,00 |
| 12.09.2024 | 33,31 | 33,45 | 32,78 | 33,02 | -0,95% | 20.333,00 |
| 11.09.2024 | 33,54 | 33,67 | 32,78 | 33,33 | -0,71% | 33.182,00 |
| 10.09.2024 | 32,72 | 33,60 | 32,65 | 33,57 | 2,50% | 18.567,00 |
| 09.09.2024 | 32,83 | 32,98 | 32,26 | 32,75 | -0,15% | 14.514,00 |
| 06.09.2024 | 32,83 | 33,12 | 32,48 | 32,80 | -0,08% | 9.129,00 |
| 05.09.2024 | 32,17 | 33,21 | 32,12 | 32,83 | 2,02% | 27.171,00 |
| 04.09.2024 | 31,10 | 32,31 | 31,04 | 32,18 | 3,19% | 18.121,00 |
| 03.09.2024 | 31,81 | 31,85 | 31,06 | 31,18 | -1,97% | 8.454,00 |
| 02.09.2024 | 31,27 | 31,86 | 31,17 | 31,81 | 1,73% | 9.205,00 |
| 30.08.2024 | 30,57 | 31,48 | 30,57 | 31,27 | 2,27% | 24.656,00 |
| 29.08.2024 | 31,07 | 31,43 | 30,48 | 30,57 | -1,53% | 20.700,00 |
| 28.08.2024 | 31,32 | 31,46 | 30,88 | 31,05 | -0,88% | 33.457,00 |
| 27.08.2024 | 31,77 | 31,82 | 31,02 | 31,32 | -1,39% | 19.530,00 |
| 26.08.2024 | 30,47 | 31,88 | 30,45 | 31,76 | 4,15% | 45.974,00 |
| 23.08.2024 | 29,85 | 30,53 | 29,85 | 30,50 | 2,13% | 19.467,00 |
| 22.08.2024 | 29,88 | 30,09 | 29,79 | 29,86 | -0,05% | 10.322,00 |
| 21.08.2024 | 29,77 | 30,15 | 29,68 | 29,88 | 0,37% | 9.308,00 |
| 20.08.2024 | 29,59 | 30,13 | 29,59 | 29,77 | 0,61% | 19.187,00 |
| 19.08.2024 | 29,37 | 29,81 | 29,22 | 29,59 | 0,73% | 3.171,00 |
| 16.08.2024 | 29,47 | 29,66 | 29,17 | 29,37 | -0,32% | 6.484,00 |
| 15.08.2024 | 29,46 | 29,84 | 29,42 | 29,47 | 0,02% | 12.340,00 |
| 14.08.2024 | 29,31 | 29,54 | 29,13 | 29,46 | 0,53% | 11.684,00 |
| 13.08.2024 | 28,99 | 29,37 | 28,94 | 29,31 | 1,09% | 4.545,00 |
| 12.08.2024 | 29,45 | 29,60 | 28,92 | 28,99 | -1,46% | 7.815,00 |
| 09.08.2024 | 28,47 | 29,58 | 28,44 | 29,42 | 3,25% | 12.286,00 |
| 08.08.2024 | 28,48 | 28,69 | 28,11 | 28,50 | 0,26% | 7.381,00 |
| 07.08.2024 | 28,30 | 28,93 | 28,30 | 28,42 | 0,64% | 5.861,00 |
| 06.08.2024 | 28,48 | 28,90 | 27,49 | 28,24 | -1,05% | 12.303,00 |
| 05.08.2024 | 29,14 | 29,16 | 27,58 | 28,54 | -2,79% | 32.589,00 |
| 02.08.2024 | 28,85 | 29,54 | 28,48 | 29,36 | 1,33% | 15.047,00 |
| 01.08.2024 | 29,09 | 29,79 | 28,09 | 28,98 | 1,88% | 39.754,00 |
| 31.07.2024 | 28,82 | 29,21 | 28,41 | 28,44 | -1,16% | 9.384,00 |
| 30.07.2024 | 28,41 | 28,86 | 28,37 | 28,78 | 1,30% | 2.057,00 |
| 29.07.2024 | 28,21 | 28,74 | 28,19 | 28,41 | 0,69% | 4.531,00 |
| 26.07.2024 | 27,93 | 28,32 | 27,90 | 28,21 | 1,07% | 4.789,00 |
| 25.07.2024 | 28,06 | 28,17 | 27,48 | 27,91 | -0,71% | 20.495,00 |
| 24.07.2024 | 28,40 | 28,41 | 27,85 | 28,11 | -1,26% | 9.801,00 |
| 23.07.2024 | 28,50 | 28,61 | 28,27 | 28,47 | -0,16% | 4.080,00 |
| 22.07.2024 | 28,10 | 28,87 | 28,10 | 28,52 | 1,53% | 6.962,00 |
| 19.07.2024 | 28,07 | 28,30 | 27,88 | 28,09 | 0,00% | 7.813,00 |
| 18.07.2024 | 28,25 | 28,36 | 28,06 | 28,09 | -0,62% | 12.806,00 |
| 17.07.2024 | 28,51 | 28,59 | 28,09 | 28,26 | -0,86% | 3.142,00 |
| 16.07.2024 | 28,59 | 28,70 | 28,24 | 28,51 | -0,30% | 4.026,00 |
| 15.07.2024 | 28,92 | 29,13 | 28,54 | 28,59 | -1,06% | 8.204,00 |
| 12.07.2024 | 29,10 | 29,46 | 28,64 | 28,90 | -0,70% | 14.774,00 |
| 11.07.2024 | 28,32 | 29,35 | 28,24 | 29,10 | 2,77% | 21.013,00 |
| 10.07.2024 | 27,21 | 28,50 | 27,12 | 28,32 | 4,06% | 14.732,00 |
| 09.07.2024 | 27,09 | 27,47 | 27,07 | 27,21 | 0,46% | 11.930,00 |
| 08.07.2024 | 27,38 | 27,50 | 27,03 | 27,09 | -1,08% | 6.342,00 |