28,510€
-0,87%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,76 | 29,03 | 28,44 | 28,54 | -0,78% | 17.659,00 |
| 14.08.2025 | 28,15 | 29,26 | 27,97 | 28,76 | 2,19% | 30.700,00 |
| 13.08.2025 | 28,31 | 28,37 | 27,91 | 28,15 | -0,53% | 5.004,00 |
| 12.08.2025 | 28,50 | 28,71 | 28,13 | 28,30 | -0,61% | 24.782,00 |
| 11.08.2025 | 28,43 | 28,68 | 28,37 | 28,47 | 0,32% | 13.733,00 |
| 08.08.2025 | 28,37 | 28,76 | 28,31 | 28,38 | 0,04% | 17.124,00 |
| 07.08.2025 | 28,40 | 28,58 | 27,96 | 28,37 | -0,07% | 19.117,00 |
| 06.08.2025 | 27,42 | 28,78 | 27,42 | 28,39 | 3,69% | 67.205,00 |
| 05.08.2025 | 27,37 | 27,49 | 27,00 | 27,38 | 0,05% | 12.136,00 |
| 04.08.2025 | 27,09 | 27,38 | 26,99 | 27,37 | 0,90% | 12.604,00 |
| 01.08.2025 | 27,26 | 27,35 | 26,65 | 27,12 | -0,31% | 19.988,00 |
| 31.07.2025 | 27,46 | 27,51 | 27,13 | 27,21 | -0,93% | 9.378,00 |
| 30.07.2025 | 27,67 | 27,80 | 27,41 | 27,46 | -0,78% | 8.387,00 |
| 29.07.2025 | 27,82 | 27,90 | 27,46 | 27,68 | -0,25% | 16.012,00 |
| 28.07.2025 | 27,51 | 28,02 | 27,51 | 27,75 | 0,87% | 9.534,00 |
| 25.07.2025 | 27,86 | 27,90 | 27,29 | 27,51 | -1,27% | 14.409,00 |
| 24.07.2025 | 28,38 | 28,39 | 27,61 | 27,86 | -1,83% | 26.293,00 |
| 23.07.2025 | 28,75 | 28,88 | 28,07 | 28,38 | -1,25% | 16.875,00 |
| 22.07.2025 | 28,57 | 28,84 | 28,50 | 28,74 | 0,47% | 15.952,00 |
| 21.07.2025 | 28,06 | 28,76 | 28,03 | 28,61 | 1,96% | 12.327,00 |
| 18.07.2025 | 28,01 | 28,18 | 27,77 | 28,06 | 0,16% | 16.473,00 |
| 17.07.2025 | 28,16 | 28,18 | 27,84 | 28,01 | -0,46% | 13.568,00 |
| 16.07.2025 | 28,23 | 28,23 | 0,00 | 28,14 | -0,32% | 31.173,00 |
| 15.07.2025 | 28,45 | 28,59 | 28,17 | 28,23 | -0,70% | 9.243,00 |
| 14.07.2025 | 28,07 | 28,65 | 28,07 | 28,43 | 0,04% | 11.237,00 |
| 11.07.2025 | 28,65 | 28,66 | 28,23 | 28,42 | -0,77% | 6.987,00 |
| 10.07.2025 | 28,63 | 28,85 | 28,45 | 28,64 | -0,23% | 22.282,00 |
| 09.07.2025 | 28,55 | 28,72 | 28,30 | 28,71 | 0,45% | 23.843,00 |
| 08.07.2025 | 28,59 | 28,73 | 28,32 | 28,58 | 0,00% | 23.535,00 |
| 07.07.2025 | 28,98 | 29,06 | 28,46 | 28,58 | -1,40% | 61.012,00 |
| 04.07.2025 | 29,22 | 29,23 | 28,82 | 28,98 | -1,04% | 13.651,00 |
| 03.07.2025 | 29,48 | 29,63 | 29,03 | 29,29 | -0,56% | 14.776,00 |
| 02.07.2025 | 30,14 | 30,29 | 29,19 | 29,45 | -2,26% | 16.202,00 |
| 01.07.2025 | 30,02 | 30,44 | 29,96 | 30,13 | 0,23% | - |
| 30.06.2025 | 30,04 | 30,68 | 29,96 | 30,06 | 0,27% | - |
| 27.06.2025 | 29,53 | 30,19 | 29,47 | 29,98 | 1,68% | - |
| 26.06.2025 | 29,55 | 29,77 | 0,00 | 29,49 | -0,10% | 20,00 |
| 25.06.2025 | 30,12 | 30,36 | 29,43 | 29,52 | -2,01% | - |
| 24.06.2025 | 30,24 | 30,49 | 29,75 | 30,12 | -0,22% | 14.776,00 |
| 23.06.2025 | 30,11 | 30,23 | 29,80 | 30,19 | 0,08% | 13.416,00 |
| 20.06.2025 | 29,73 | 30,53 | 29,73 | 30,16 | 1,46% | 22.318,00 |
| 19.06.2025 | 29,65 | 30,05 | 29,58 | 29,73 | 0,29% | 8.650,00 |
| 18.06.2025 | 29,12 | 29,91 | 28,99 | 29,64 | 1,77% | 6.870,00 |
| 17.06.2025 | 28,77 | 29,24 | 28,55 | 29,13 | 1,23% | 12.863,00 |
| 16.06.2025 | 28,35 | 28,93 | 28,07 | 28,77 | 1,48% | 18.835,00 |
| 13.06.2025 | 28,29 | 28,77 | 28,13 | 28,35 | -0,68% | 29.284,00 |
| 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 |