21,070€
0,19%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 20,96 | 21,18 | 20,87 | 21,04 | 0,05% | 4.001,00 |
| 12.08.2026 | 20,90 | 21,25 | 20,81 | 21,03 | 0,50% | 14.587,00 |
| 11.08.2026 | 21,01 | 21,10 | 20,79 | 20,93 | -0,48% | 17.178,00 |
| 10.08.2026 | 21,07 | 21,27 | 20,86 | 21,03 | -0,17% | 20.967,00 |
| 07.08.2026 | 20,75 | 21,20 | 20,69 | 21,06 | 1,52% | 17.688,00 |
| 06.08.2026 | 21,17 | 21,22 | 20,73 | 20,75 | -1,64% | 18.386,00 |
| 05.08.2026 | 21,65 | 21,77 | 21,01 | 21,09 | -2,18% | 20.790,00 |
| 04.08.2026 | 21,47 | 21,68 | 21,17 | 21,56 | 0,61% | 1.945,00 |
| 03.08.2026 | 21,22 | 21,60 | 21,20 | 21,43 | 1,66% | 5.438,00 |
| 31.07.2026 | 21,15 | 21,22 | 20,88 | 21,08 | -0,24% | 1.837,00 |
| 30.07.2026 | 21,08 | 21,22 | 20,82 | 21,13 | 0,31% | 4.617,00 |
| 29.07.2026 | 21,54 | 21,54 | 21,05 | 21,07 | -2,11% | 5.099,00 |
| 28.07.2026 | 21,25 | 21,61 | 21,15 | 21,52 | 1,75% | 9.097,00 |
| 27.07.2026 | 20,98 | 21,32 | 20,81 | 21,15 | 2,12% | 20.562,00 |
| 24.07.2026 | 20,32 | 20,79 | 20,24 | 20,71 | 1,84% | 8.039,00 |
| 23.07.2026 | 20,88 | 20,92 | 20,33 | 20,34 | -2,66% | 22.446,00 |
| 22.07.2026 | 20,77 | 21,14 | 20,59 | 20,89 | 1,11% | 10.174,00 |
| 21.07.2026 | 20,79 | 20,93 | 20,63 | 20,66 | -0,82% | 1.555,00 |
| 20.07.2026 | 21,08 | 21,23 | 20,76 | 20,83 | -1,16% | 15.211,00 |
| 17.07.2026 | 20,94 | 21,26 | 20,75 | 21,08 | 0,40% | 6.709,00 |
| 16.07.2026 | 21,10 | 21,20 | 20,74 | 20,99 | -0,57% | 4.682,00 |
| 15.07.2026 | 21,12 | 21,21 | 20,79 | 21,11 | 0,19% | 9.338,00 |
| 14.07.2026 | 21,11 | 21,29 | 20,69 | 21,07 | 0,14% | 25.117,00 |
| 13.07.2026 | 21,45 | 21,45 | 21,03 | 21,04 | -1,98% | 6.476,00 |
| 10.07.2026 | 21,42 | 21,78 | 21,31 | 21,47 | -0,19% | 10.783,00 |
| 09.07.2026 | 21,19 | 21,53 | 21,08 | 21,51 | 1,53% | 9.053,00 |
| 08.07.2026 | 22,22 | 22,30 | 20,91 | 21,18 | -5,47% | 42.120,00 |
| 07.07.2026 | 22,41 | 22,62 | 22,28 | 22,41 | -0,27% | 192.318,00 |
| 06.07.2026 | 22,40 | 22,64 | 22,34 | 22,47 | 0,40% | 19.004,00 |
| 03.07.2026 | 22,55 | 22,79 | 22,34 | 22,38 | -0,97% | 64.973,00 |
| 02.07.2026 | 21,37 | 22,73 | 21,26 | 22,60 | 6,08% | 106.367,00 |
| 01.07.2026 | 21,51 | 21,69 | 21,04 | 21,30 | -1,25% | 3.580,00 |
| 30.06.2026 | 21,31 | 21,64 | 21,21 | 21,57 | 1,51% | 4.908,00 |
| 29.06.2026 | 21,59 | 21,65 | 21,21 | 21,25 | -1,28% | 6.526,00 |
| 26.06.2026 | 21,06 | 21,66 | 21,06 | 21,53 | 0,00% | 11.421,00 |
| 25.06.2026 | 20,75 | 21,54 | 20,75 | 21,53 | 5,28% | 32.551,00 |
| 24.06.2026 | 20,24 | 20,53 | 20,11 | 20,45 | 1,29% | 7.511,00 |
| 23.06.2026 | 20,53 | 20,67 | 20,12 | 20,19 | -2,46% | 24.626,00 |
| 22.06.2026 | 20,62 | 20,76 | 20,33 | 20,70 | 0,44% | 28.927,00 |
| 19.06.2026 | 20,56 | 20,63 | 20,41 | 20,61 | 0,41% | 14.432,00 |
| 18.06.2026 | 20,51 | 20,70 | 20,21 | 20,52 | -0,65% | 21.817,00 |
| 17.06.2026 | 20,92 | 20,96 | 20,55 | 20,66 | -1,15% | 13.869,00 |
| 16.06.2026 | 20,76 | 20,96 | 20,55 | 20,90 | -0,24% | 30.208,00 |
| 15.06.2026 | 20,54 | 21,21 | 20,54 | 20,95 | 2,47% | 18.043,00 |
| 12.06.2026 | 20,07 | 20,62 | 20,03 | 20,44 | 2,39% | 15.786,00 |
| 11.06.2026 | 19,90 | 20,06 | 19,59 | 19,96 | -0,03% | 15.231,00 |
| 10.06.2026 | 19,88 | 20,05 | 19,71 | 19,97 | 0,64% | 9.307,00 |
| 09.06.2026 | 19,75 | 19,99 | 19,53 | 19,84 | 0,69% | 8.987,00 |
| 08.06.2026 | 19,81 | 19,92 | 19,59 | 19,71 | -2,69% | 52.470,00 |
| 05.06.2026 | 20,58 | 20,64 | 20,17 | 20,25 | -1,75% | 17.406,00 |
| 04.06.2026 | 20,27 | 20,68 | 20,23 | 20,61 | 1,80% | 9.434,00 |
| 03.06.2026 | 20,83 | 20,98 | 20,22 | 20,25 | -2,79% | 39.794,00 |
| 02.06.2026 | 21,13 | 21,31 | 20,82 | 20,83 | -1,14% | 27.063,00 |
| 01.06.2026 | 21,44 | 21,52 | 21,01 | 21,07 | -2,50% | 13.619,00 |
| 29.05.2026 | 21,72 | 21,83 | 21,52 | 21,61 | -0,69% | 16.564,00 |
| 28.05.2026 | 21,55 | 21,87 | 21,31 | 21,76 | 0,44% | 41.517,00 |
| 27.05.2026 | 21,61 | 21,92 | 21,56 | 21,66 | 0,21% | 19.162,00 |
| 26.05.2026 | 21,58 | 21,75 | 21,41 | 21,62 | 0,19% | 22.512,00 |
| 25.05.2026 | 21,25 | 21,63 | 21,16 | 21,58 | 2,15% | 47.007,00 |
| 22.05.2026 | 21,46 | 21,48 | 0,00 | 21,12 | -5,48% | 29.042,00 |
| 21.05.2026 | 22,54 | 22,59 | 22,21 | 22,35 | -0,97% | 14.339,00 |
| 20.05.2026 | 21,97 | 22,59 | 21,88 | 22,57 | 3,01% | 21.789,00 |
| 19.05.2026 | 21,98 | 22,47 | 21,82 | 21,91 | -0,07% | 23.567,00 |
| 18.05.2026 | 21,85 | 22,13 | 21,08 | 21,92 | 1,06% | 33.502,00 |
| 15.05.2026 | 22,05 | 22,12 | 21,59 | 21,69 | -2,63% | 43.041,00 |
| 14.05.2026 | 22,21 | 22,33 | 22,07 | 22,28 | 0,36% | 18.359,00 |
| 13.05.2026 | 22,29 | 22,46 | 21,75 | 22,20 | -1,27% | 40.593,00 |
| 12.05.2026 | 22,43 | 22,61 | 22,07 | 22,48 | 0,13% | 7.483,00 |
| 11.05.2026 | 22,25 | 22,65 | 22,07 | 22,45 | 1,04% | 12.938,00 |
| 08.05.2026 | 22,65 | 22,65 | 22,10 | 22,22 | -1,90% | 11.359,00 |
| 07.05.2026 | 23,04 | 23,09 | 22,33 | 22,65 | -1,56% | 20.039,00 |
| 06.05.2026 | 22,34 | 23,34 | 22,34 | 23,01 | 3,65% | 15.805,00 |
| 05.05.2026 | 22,35 | 22,59 | 22,16 | 22,20 | -1,42% | 5.483,00 |
| 04.05.2026 | 22,92 | 23,08 | 22,26 | 22,52 | -1,72% | 15.644,00 |
| 30.04.2026 | 22,54 | 22,93 | 22,43 | 22,92 | 1,17% | 22.494,00 |
| 29.04.2026 | 23,03 | 23,11 | 22,55 | 22,65 | -1,50% | 11.993,00 |
| 28.04.2026 | 23,10 | 23,21 | 22,77 | 23,00 | -0,67% | 4.587,00 |
| 27.04.2026 | 23,09 | 23,20 | 22,92 | 23,15 | 0,43% | 4.907,00 |
| 24.04.2026 | 23,04 | 23,23 | 22,79 | 23,05 | -0,09% | 7.599,00 |
| 23.04.2026 | 23,66 | 23,66 | 22,73 | 23,07 | -2,43% | 9.680,00 |
| 22.04.2026 | 23,46 | 23,78 | 23,41 | 23,65 | 0,57% | 4.102,00 |
| 21.04.2026 | 23,87 | 24,09 | 23,47 | 23,51 | -1,24% | 10.169,00 |
| 20.04.2026 | 24,05 | 24,05 | 23,55 | 23,81 | -1,08% | 12.795,00 |
| 17.04.2026 | 23,24 | 24,28 | 23,24 | 24,07 | 3,53% | 21.900,00 |
| 16.04.2026 | 23,44 | 23,60 | 23,22 | 23,25 | -0,51% | 4.555,00 |
| 15.04.2026 | 23,35 | 23,53 | 23,24 | 23,37 | 0,06% | 6.160,00 |
| 14.04.2026 | 23,15 | 23,58 | 23,14 | 23,35 | 1,10% | 15.424,00 |
| 13.04.2026 | 22,91 | 23,29 | 22,70 | 23,10 | -0,22% | 13.375,00 |
| 10.04.2026 | 23,28 | 23,45 | 23,07 | 23,15 | -0,37% | 12.297,00 |
| 09.04.2026 | 23,14 | 23,29 | 22,96 | 23,23 | -0,24% | 30.369,00 |
| 08.04.2026 | 22,17 | 23,57 | 22,17 | 23,29 | 5,29% | 25.687,00 |
| 07.04.2026 | 22,35 | 22,56 | 21,96 | 22,12 | -1,16% | 20.363,00 |
| 02.04.2026 | 22,08 | 22,48 | 21,70 | 22,38 | 0,20% | 13.986,00 |
| 01.04.2026 | 21,88 | 22,59 | 21,88 | 22,33 | 2,67% | 40.061,00 |
| 31.03.2026 | 21,56 | 21,92 | 21,52 | 21,75 | 0,88% | 12.996,00 |
| 30.03.2026 | 20,97 | 21,78 | 20,97 | 21,56 | 2,13% | 24.859,00 |
| 27.03.2026 | 21,08 | 21,14 | 20,71 | 21,11 | 0,74% | 17.981,00 |
| 26.03.2026 | 21,55 | 21,71 | 20,83 | 20,96 | -3,59% | 23.598,00 |
| 25.03.2026 | 21,29 | 21,74 | 21,29 | 21,74 | 2,57% | 31.268,00 |
| 24.03.2026 | 21,02 | 21,38 | 20,86 | 21,19 | 0,19% | 27.184,00 |