25,255€
0,98%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 25,01 | 25,29 | 24,87 | 25,26 | 0,98% | 14.545,00 |
| 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 |
| 21.01.2025 | 28,65 | 28,65 | 28,37 | 28,54 | -0,42% | 7.732,00 |
| 20.01.2025 | 28,56 | 28,91 | 28,29 | 28,66 | 0,39% | 9.694,00 |
| 17.01.2025 | 28,34 | 28,86 | 28,34 | 28,55 | 0,72% | 6.355,00 |
| 16.01.2025 | 28,64 | 28,64 | 27,86 | 28,35 | -1,03% | 17.533,00 |
| 15.01.2025 | 27,35 | 28,77 | 27,34 | 28,64 | 4,74% | 10.675,00 |
| 14.01.2025 | 27,21 | 27,48 | 26,98 | 27,35 | 0,64% | 5.297,00 |
| 13.01.2025 | 27,68 | 27,68 | 26,97 | 27,17 | -1,81% | 7.672,00 |
| 10.01.2025 | 28,06 | 28,07 | 27,20 | 27,67 | -1,48% | 10.060,00 |
| 09.01.2025 | 28,08 | 28,37 | 27,91 | 28,09 | -0,04% | 9.211,00 |
| 08.01.2025 | 28,60 | 28,70 | 27,46 | 28,10 | -1,73% | 20.469,00 |
| 07.01.2025 | 28,80 | 29,32 | 28,52 | 28,59 | -0,71% | 10.436,00 |
| 06.01.2025 | 29,11 | 29,27 | 28,66 | 28,80 | -1,15% | 10.417,00 |
| 03.01.2025 | 29,60 | 30,02 | 29,02 | 29,13 | -1,57% | 2.840,00 |
| 02.01.2025 | 29,43 | 29,71 | 29,19 | 29,60 | 0,56% | 4.492,00 |
| 30.12.2024 | 29,43 | 29,58 | 29,23 | 29,43 | 0,32% | 4.152,00 |
| 27.12.2024 | 29,33 | 29,52 | 29,17 | 29,34 | 0,03% | 5.095,00 |
| 23.12.2024 | 29,41 | 29,46 | 29,14 | 29,33 | -0,10% | 5.679,00 |
| 20.12.2024 | 28,68 | 29,60 | 28,48 | 29,36 | 2,37% | 8.926,00 |
| 19.12.2024 | 29,14 | 29,14 | 28,48 | 28,68 | -1,60% | 13.372,00 |
| 18.12.2024 | 29,80 | 30,04 | 29,03 | 29,14 | -2,20% | 11.211,00 |
| 17.12.2024 | 29,84 | 30,08 | 29,55 | 29,80 | -0,13% | 10.509,00 |
| 16.12.2024 | 30,96 | 30,99 | 29,70 | 29,84 | -3,57% | 23.162,00 |
| 13.12.2024 | 31,69 | 31,75 | 30,86 | 30,94 | -2,37% | 10.382,00 |
| 12.12.2024 | 31,66 | 32,04 | 31,57 | 31,69 | 0,03% | 2.626,00 |
| 11.12.2024 | 30,82 | 31,84 | 30,80 | 31,68 | 2,79% | 14.039,00 |
| 10.12.2024 | 30,57 | 31,09 | 30,46 | 30,82 | 0,88% | 4.889,00 |
| 09.12.2024 | 31,61 | 31,79 | 30,53 | 30,55 | -3,31% | 22.251,00 |
| 06.12.2024 | 31,27 | 32,09 | 31,19 | 31,60 | 1,04% | 15.136,00 |
| 05.12.2024 | 31,67 | 31,84 | 31,20 | 31,27 | -1,20% | 9.844,00 |
| 04.12.2024 | 31,39 | 31,79 | 31,37 | 31,65 | 0,73% | 8.032,00 |
| 03.12.2024 | 31,47 | 31,49 | 30,89 | 31,42 | -0,14% | 18.071,00 |
| 02.12.2024 | 31,35 | 31,84 | 31,28 | 31,47 | 0,38% | 8.310,00 |
| 29.11.2024 | 31,28 | 31,55 | 31,05 | 31,35 | 0,22% | 3.036,00 |
| 28.11.2024 | 31,28 | 31,48 | 31,02 | 31,28 | -0,02% | 6.478,00 |
| 27.11.2024 | 30,33 | 31,47 | 30,28 | 31,28 | 3,13% | 22.582,00 |
| 26.11.2024 | 30,42 | 30,49 | 30,13 | 30,33 | -0,30% | 5.611,00 |
| 25.11.2024 | 30,21 | 30,82 | 30,01 | 30,42 | 0,65% | 18.856,00 |
| 22.11.2024 | 28,82 | 30,27 | 28,81 | 30,23 | 4,88% | 34.332,00 |
| 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 |