22,920€
1,19%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 21,26 | 21,56 | 20,09 | 21,15 | -0,35% | 86.394,00 |
| 20.03.2026 | 21,93 | 22,21 | 21,15 | 21,23 | -3,15% | 58.746,00 |
| 19.03.2026 | 24,29 | 24,64 | 0,00 | 21,92 | -10,26% | 269.323,00 |
| 18.03.2026 | 24,91 | 25,22 | 24,37 | 24,42 | -1,31% | 18.169,00 |
| 17.03.2026 | 24,88 | 24,99 | 24,49 | 24,75 | -0,24% | 16.087,00 |
| 16.03.2026 | 24,04 | 24,99 | 24,02 | 24,81 | 2,71% | 34.317,00 |
| 13.03.2026 | 24,11 | 24,26 | 23,74 | 24,15 | 0,46% | 34.713,00 |
| 12.03.2026 | 24,49 | 24,49 | 23,85 | 24,04 | -1,74% | 42.426,00 |
| 11.03.2026 | 25,64 | 25,67 | 24,21 | 24,47 | -4,62% | 44.614,00 |
| 10.03.2026 | 25,31 | 25,87 | 25,22 | 25,65 | 1,58% | 12.285,00 |
| 09.03.2026 | 25,83 | 25,83 | 24,72 | 25,25 | -1,48% | 36.863,00 |
| 06.03.2026 | 26,05 | 26,22 | 25,57 | 25,63 | -1,44% | 8.249,00 |
| 05.03.2026 | 26,50 | 26,59 | 25,78 | 26,01 | -1,72% | 21.009,00 |
| 04.03.2026 | 26,92 | 26,94 | 26,35 | 26,46 | -1,07% | 13.907,00 |
| 03.03.2026 | 27,78 | 27,78 | 26,38 | 26,75 | -4,02% | 21.203,00 |
| 02.03.2026 | 28,28 | 28,61 | 27,43 | 27,87 | -3,10% | 32.531,00 |
| 27.02.2026 | 28,20 | 28,89 | 28,04 | 28,76 | 1,91% | 32.437,00 |
| 26.02.2026 | 27,99 | 28,27 | 27,81 | 28,22 | 0,77% | 21.709,00 |
| 25.02.2026 | 27,94 | 28,12 | 27,67 | 28,00 | 0,25% | 17.008,00 |
| 24.02.2026 | 27,53 | 28,49 | 27,35 | 27,93 | 1,86% | 27.477,00 |
| 23.02.2026 | 27,40 | 27,65 | 27,13 | 27,42 | 0,15% | 16.363,00 |
| 20.02.2026 | 27,37 | 27,58 | 27,29 | 27,38 | 0,38% | 8.480,00 |
| 19.02.2026 | 27,01 | 27,51 | 27,00 | 27,28 | 1,26% | 10.137,00 |
| 18.02.2026 | 27,44 | 27,60 | 26,73 | 26,94 | -1,79% | 9.184,00 |
| 17.02.2026 | 26,41 | 27,50 | 26,33 | 27,43 | 3,63% | 26.027,00 |
| 16.02.2026 | 26,07 | 26,58 | 25,96 | 26,47 | 0,25% | 13.590,00 |
| 13.02.2026 | 26,24 | 26,54 | 25,91 | 26,40 | 0,25% | 4.251,00 |
| 12.02.2026 | 25,90 | 26,41 | 25,32 | 26,34 | 1,66% | 20.410,00 |
| 11.02.2026 | 25,13 | 26,44 | 25,04 | 25,91 | 3,48% | 40.872,00 |
| 10.02.2026 | 24,68 | 25,04 | 24,61 | 25,04 | 1,40% | 16.512,00 |
| 09.02.2026 | 24,84 | 24,95 | 24,35 | 24,69 | -0,88% | 19.400,00 |
| 06.02.2026 | 24,82 | 25,03 | 24,61 | 24,91 | 0,75% | 11.093,00 |
| 05.02.2026 | 24,72 | 24,90 | 24,45 | 24,73 | -0,06% | 4.144,00 |
| 04.02.2026 | 24,17 | 24,96 | 24,16 | 24,74 | 2,19% | 30.204,00 |
| 03.02.2026 | 24,49 | 24,53 | 24,03 | 24,21 | -1,28% | 37.636,00 |
| 02.02.2026 | 24,48 | 24,82 | 24,42 | 24,53 | -0,33% | 13.189,00 |
| 30.01.2026 | 24,86 | 24,92 | 24,49 | 24,61 | -0,81% | 12.126,00 |
| 29.01.2026 | 24,39 | 24,95 | 24,36 | 24,81 | 1,78% | 21.114,00 |
| 28.01.2026 | 24,10 | 24,41 | 23,92 | 24,37 | 0,93% | 16.557,00 |
| 27.01.2026 | 24,39 | 24,51 | 24,07 | 24,15 | -0,84% | 20.124,00 |
| 26.01.2026 | 24,14 | 24,57 | 24,12 | 24,35 | 0,68% | 11.883,00 |
| 23.01.2026 | 24,30 | 24,42 | 24,03 | 24,19 | -0,43% | 32.684,00 |
| 22.01.2026 | 24,32 | 24,43 | 24,04 | 24,29 | 0,08% | 15.620,00 |
| 21.01.2026 | 24,11 | 24,32 | 23,88 | 24,27 | 0,77% | 18.594,00 |
| 20.01.2026 | 24,93 | 24,95 | 23,90 | 24,09 | -3,37% | 24.936,00 |
| 19.01.2026 | 25,20 | 25,29 | 24,81 | 24,93 | -1,33% | 25.590,00 |
| 16.01.2026 | 25,32 | 25,46 | 25,14 | 25,26 | -0,32% | 10.415,00 |
| 15.01.2026 | 24,78 | 25,58 | 24,76 | 25,34 | 2,22% | 42.050,00 |
| 14.01.2026 | 25,27 | 25,46 | 24,48 | 24,79 | -1,98% | 36.271,00 |
| 13.01.2026 | 25,33 | 25,45 | 25,07 | 25,29 | -0,06% | 11.699,00 |
| 12.01.2026 | 25,31 | 25,40 | 25,18 | 25,31 | -0,10% | 20.835,00 |
| 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 |