25,310€
-0,47%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,45 | 25,56 | 25,07 | 25,33 | -0,39% | 18.683,00 |
| 08.01.2026 | 25,30 | 25,65 | 25,20 | 25,43 | 0,59% | 18.695,00 |
| 07.01.2026 | 24,74 | 25,36 | 24,68 | 25,28 | 2,22% | 32.220,00 |
| 06.01.2026 | 24,63 | 24,79 | 24,40 | 24,73 | 1,25% | 13.154,00 |
| 05.01.2026 | 24,12 | 24,47 | 23,90 | 24,43 | 1,31% | 57.123,00 |
| 02.01.2026 | 24,65 | 24,75 | 23,96 | 24,11 | -1,71% | 36.644,00 |
| 30.12.2025 | 24,35 | 24,54 | 24,25 | 24,53 | 0,80% | 7.175,00 |
| 29.12.2025 | 23,97 | 24,41 | 23,97 | 24,34 | 1,12% | 39.427,00 |
| 23.12.2025 | 24,01 | 24,26 | 24,00 | 24,07 | 0,29% | 51.912,00 |
| 22.12.2025 | 23,99 | 24,07 | 23,71 | 24,00 | -0,19% | 29.815,00 |
| 19.12.2025 | 24,07 | 24,26 | 23,96 | 24,04 | -0,21% | 12.335,00 |
| 18.12.2025 | 24,07 | 24,23 | 23,90 | 24,09 | 0,12% | 14.104,00 |
| 17.12.2025 | 23,92 | 24,17 | 23,81 | 24,06 | 0,73% | 8.444,00 |
| 16.12.2025 | 23,61 | 23,99 | 23,61 | 23,89 | 0,78% | 33.998,00 |
| 15.12.2025 | 24,24 | 24,25 | 23,61 | 23,70 | -1,88% | 20.180,00 |
| 12.12.2025 | 24,09 | 24,29 | 23,96 | 24,16 | 0,33% | 27.420,00 |
| 11.12.2025 | 24,04 | 24,17 | 23,83 | 24,08 | 0,27% | 30.511,00 |
| 10.12.2025 | 23,99 | 24,11 | 23,78 | 24,01 | -0,27% | 25.385,00 |
| 09.12.2025 | 24,46 | 24,47 | 23,81 | 24,08 | -1,37% | 75.692,00 |
| 08.12.2025 | 25,48 | 25,55 | 24,19 | 24,41 | -4,29% | 75.226,00 |
| 05.12.2025 | 25,54 | 25,67 | 25,34 | 25,51 | 0,12% | 7.107,00 |
| 04.12.2025 | 25,56 | 25,85 | 25,37 | 25,48 | 0,37% | 31.652,00 |
| 03.12.2025 | 25,70 | 25,85 | 25,35 | 25,38 | -0,96% | 8.460,00 |
| 02.12.2025 | 25,77 | 25,78 | 25,18 | 25,63 | -0,49% | 20.051,00 |
| 01.12.2025 | 26,05 | 26,31 | 25,67 | 25,75 | -1,60% | 10.786,00 |
| 28.11.2025 | 26,27 | 26,42 | 25,96 | 26,17 | -0,34% | 9.596,00 |
| 27.11.2025 | 26,31 | 26,52 | 26,14 | 26,26 | -0,10% | 27.139,00 |
| 26.11.2025 | 25,98 | 26,32 | 25,75 | 26,29 | 0,94% | 39.432,00 |
| 25.11.2025 | 26,24 | 26,32 | 25,63 | 26,04 | -0,72% | 23.821,00 |
| 24.11.2025 | 26,04 | 26,38 | 26,04 | 26,23 | 0,65% | 9.798,00 |
| 21.11.2025 | 25,69 | 26,12 | 25,69 | 26,06 | 1,11% | 11.648,00 |
| 20.11.2025 | 26,14 | 26,23 | 25,77 | 25,78 | -1,15% | 23.720,00 |
| 19.11.2025 | 25,78 | 26,25 | 25,63 | 26,08 | 0,85% | 15.175,00 |
| 18.11.2025 | 25,89 | 25,97 | 25,72 | 25,86 | -0,37% | 13.353,00 |
| 17.11.2025 | 25,94 | 26,15 | 25,83 | 25,95 | 0,02% | 27.128,00 |
| 14.11.2025 | 26,33 | 26,37 | 25,81 | 25,95 | -1,14% | 15.048,00 |
| 13.11.2025 | 26,28 | 26,47 | 25,98 | 26,25 | 0,52% | 11.053,00 |
| 12.11.2025 | 25,95 | 26,18 | 25,81 | 26,11 | 0,97% | 18.169,00 |
| 11.11.2025 | 25,18 | 25,96 | 25,17 | 25,86 | 2,72% | 23.369,00 |
| 10.11.2025 | 25,25 | 25,46 | 25,01 | 25,18 | -0,26% | 30.011,00 |
| 07.11.2025 | 25,47 | 25,55 | 25,11 | 25,24 | -0,88% | 9.652,00 |
| 06.11.2025 | 25,43 | 25,67 | 25,23 | 25,47 | 0,06% | 25.705,00 |
| 05.11.2025 | 25,64 | 26,50 | 25,21 | 25,45 | -0,55% | 79.317,00 |
| 04.11.2025 | 25,24 | 25,80 | 25,05 | 25,59 | 0,43% | 27.415,00 |
| 03.11.2025 | 26,16 | 26,22 | 25,35 | 25,48 | -2,66% | 34.068,00 |
| 31.10.2025 | 26,47 | 26,64 | 26,07 | 26,18 | -0,38% | 33.686,00 |
| 30.10.2025 | 26,64 | 26,64 | 26,21 | 26,28 | -1,20% | 10.026,00 |
| 29.10.2025 | 27,11 | 27,24 | 26,44 | 26,60 | -2,22% | 23.115,00 |
| 28.10.2025 | 27,42 | 27,48 | 27,09 | 27,20 | -0,71% | 15.103,00 |
| 27.10.2025 | 27,73 | 27,77 | 27,30 | 27,40 | -1,26% | 29.609,00 |
| 24.10.2025 | 27,65 | 27,77 | 27,10 | 27,75 | 0,56% | 24.141,00 |
| 23.10.2025 | 27,87 | 27,94 | 27,38 | 27,59 | -1,25% | 17.433,00 |
| 22.10.2025 | 27,81 | 28,11 | 27,76 | 27,94 | 0,52% | 4.132,00 |
| 21.10.2025 | 27,57 | 27,86 | 27,44 | 27,80 | 0,82% | 9.721,00 |
| 20.10.2025 | 27,72 | 27,74 | 27,29 | 27,57 | -0,29% | 15.506,00 |
| 17.10.2025 | 27,89 | 28,05 | 27,40 | 27,65 | -1,09% | 11.616,00 |
| 16.10.2025 | 27,60 | 27,98 | 27,50 | 27,96 | 1,36% | 5.401,00 |
| 15.10.2025 | 27,82 | 27,92 | 27,43 | 27,58 | -0,79% | 12.895,00 |
| 14.10.2025 | 27,38 | 28,08 | 27,34 | 27,80 | 1,28% | 20.455,00 |
| 13.10.2025 | 27,15 | 27,62 | 27,13 | 27,45 | 1,50% | 11.268,00 |
| 10.10.2025 | 26,88 | 27,43 | 26,83 | 27,05 | 0,71% | 25.406,00 |
| 09.10.2025 | 26,75 | 27,13 | 26,68 | 26,86 | 0,43% | 12.737,00 |
| 08.10.2025 | 26,80 | 26,84 | 26,55 | 26,74 | -0,22% | 7.855,00 |
| 07.10.2025 | 26,69 | 26,90 | 26,55 | 26,80 | 0,22% | 16.729,00 |
| 06.10.2025 | 26,76 | 26,80 | 26,41 | 26,74 | -0,02% | 18.447,00 |
| 03.10.2025 | 26,77 | 26,89 | 26,49 | 26,75 | 0,09% | 1.702,00 |
| 02.10.2025 | 26,75 | 26,99 | 26,64 | 26,72 | 0,26% | 18.172,00 |
| 01.10.2025 | 26,46 | 26,80 | 26,35 | 26,65 | 0,68% | 18.455,00 |
| 30.09.2025 | 26,27 | 26,53 | 26,01 | 26,47 | 1,13% | 21.496,00 |
| 29.09.2025 | 25,94 | 26,21 | 25,79 | 26,18 | 0,94% | 20.633,00 |
| 26.09.2025 | 25,86 | 26,09 | 25,74 | 25,93 | 0,10% | 19.910,00 |
| 25.09.2025 | 26,27 | 26,30 | 25,80 | 25,91 | -1,31% | 17.680,00 |
| 24.09.2025 | 26,39 | 26,47 | 26,16 | 26,25 | -0,21% | 14.565,00 |
| 23.09.2025 | 26,02 | 26,52 | 25,97 | 26,31 | 0,71% | 8.009,00 |
| 22.09.2025 | 26,20 | 26,21 | 25,97 | 26,12 | 0,00% | 4.615,00 |
| 19.09.2025 | 26,19 | 26,37 | 26,02 | 26,12 | -0,13% | 17.404,00 |
| 18.09.2025 | 26,44 | 26,63 | 25,99 | 26,16 | -1,28% | 34.870,00 |
| 17.09.2025 | 26,37 | 26,67 | 26,31 | 26,50 | 0,34% | 3.014,00 |
| 16.09.2025 | 26,67 | 26,80 | 26,22 | 26,41 | -0,51% | 22.997,00 |
| 15.09.2025 | 26,49 | 26,73 | 26,32 | 26,54 | -0,39% | 11.317,00 |
| 12.09.2025 | 26,58 | 26,83 | 26,51 | 26,65 | 0,64% | 9.602,00 |
| 11.09.2025 | 26,49 | 26,73 | 26,14 | 26,48 | 0,42% | 12.389,00 |
| 10.09.2025 | 26,65 | 26,79 | 26,21 | 26,37 | -0,72% | 13.003,00 |
| 09.09.2025 | 26,93 | 27,03 | 26,42 | 26,56 | -1,14% | 5.482,00 |
| 08.09.2025 | 26,88 | 27,27 | 26,79 | 26,86 | 0,34% | 22.622,00 |
| 05.09.2025 | 26,29 | 26,92 | 26,08 | 26,77 | 1,83% | 14.242,00 |
| 04.09.2025 | 26,19 | 26,42 | 26,09 | 26,29 | 0,38% | 14.403,00 |
| 03.09.2025 | 26,13 | 26,27 | 25,64 | 26,19 | 0,31% | 42.206,00 |
| 02.09.2025 | 27,56 | 27,59 | 25,79 | 26,11 | -5,24% | 115.894,00 |
| 01.09.2025 | 27,70 | 27,91 | 27,42 | 27,56 | -0,52% | 10.492,00 |
| 29.08.2025 | 27,97 | 28,09 | 27,63 | 27,70 | -1,02% | 23.623,00 |
| 28.08.2025 | 28,62 | 28,73 | 27,89 | 27,99 | -2,25% | 11.348,00 |
| 27.08.2025 | 28,66 | 28,90 | 28,52 | 28,63 | -0,09% | 15.541,00 |
| 26.08.2025 | 28,54 | 29,05 | 28,31 | 28,66 | 0,40% | 14.149,00 |
| 25.08.2025 | 28,51 | 28,62 | 28,30 | 28,54 | 0,14% | 12.965,00 |
| 22.08.2025 | 28,01 | 28,62 | 27,70 | 28,50 | 1,77% | 25.323,00 |
| 21.08.2025 | 28,10 | 28,11 | 27,64 | 28,01 | -0,37% | 26.590,00 |
| 20.08.2025 | 27,93 | 28,14 | 27,80 | 28,11 | 0,48% | 4.885,00 |
| 19.08.2025 | 28,29 | 28,35 | 27,84 | 27,98 | -1,11% | 37.756,00 |
| 18.08.2025 | 28,62 | 28,76 | 28,06 | 28,29 | -0,86% | 32.187,00 |