21,395€
-0,81%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |