Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
28,970€ 0,52%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 28,82 28,98 28,81 28,97 0,52% 500,00
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