10,550€
Echtzeit-Aktienkurs Vonovia SE (ADRs)
Bid:
Ask:
Aktienkurse zur Vonovia SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,15 | 11,25 | 11,00 | 11,25 | 0,45% | 17,00 |
| 04.05.2026 | 11,55 | 11,55 | 11,05 | 11,20 | -3,03% | 20,00 |
| 30.04.2026 | 11,25 | 11,55 | 11,25 | 11,55 | 1,76% | - |
| 29.04.2026 | 11,20 | 11,45 | 11,20 | 11,35 | -1,73% | - |
| 28.04.2026 | 11,60 | 11,65 | 11,35 | 11,55 | -0,86% | - |
| 27.04.2026 | 11,50 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 24.04.2026 | 11,50 | 11,55 | 11,35 | 11,55 | 0,00% | - |
| 23.04.2026 | 11,50 | 11,80 | 11,45 | 11,55 | -2,53% | 16,00 |
| 22.04.2026 | 11,85 | 11,85 | 11,75 | 11,85 | 1,28% | - |
| 21.04.2026 | 12,00 | 12,05 | 11,65 | 11,70 | -2,09% | - |
| 20.04.2026 | 11,85 | 11,95 | 11,75 | 11,95 | -0,83% | - |
| 17.04.2026 | 11,70 | 12,15 | 11,65 | 12,05 | 3,43% | - |
| 16.04.2026 | 11,75 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 15.04.2026 | 11,65 | 11,75 | 11,50 | 11,75 | 0,00% | - |
| 14.04.2026 | 11,75 | 11,75 | 11,50 | 11,75 | 0,86% | - |
| 13.04.2026 | 11,35 | 11,65 | 11,35 | 11,65 | 0,00% | - |
| 10.04.2026 | 11,65 | 11,75 | 11,45 | 11,65 | 0,00% | 18,00 |
| 09.04.2026 | 11,60 | 11,65 | 11,40 | 11,65 | 0,00% | - |
| 08.04.2026 | 11,65 | 11,75 | 11,50 | 11,65 | 4,48% | - |
| 07.04.2026 | 11,15 | 11,25 | 10,90 | 11,15 | -0,89% | 600,00 |
| 02.04.2026 | 10,95 | 11,25 | 10,85 | 11,25 | 0,00% | 31,00 |
| 01.04.2026 | 10,95 | 11,30 | 10,95 | 11,25 | 3,21% | 1.200,00 |
| 31.03.2026 | 10,85 | 11,00 | 10,60 | 10,90 | 0,46% | 990,00 |
| 30.03.2026 | 10,55 | 10,85 | 10,45 | 10,85 | 2,84% | 6.720,00 |
| 27.03.2026 | 10,45 | 10,55 | 10,35 | 10,55 | 0,00% | - |
| 26.03.2026 | 10,65 | 10,75 | 10,35 | 10,55 | -2,76% | - |
| 25.03.2026 | 10,75 | 10,95 | 10,60 | 10,85 | 0,93% | 8.400,00 |
| 24.03.2026 | 10,55 | 10,75 | 10,30 | 10,75 | 0,94% | 1.600,00 |
| 23.03.2026 | 10,60 | 10,80 | 10,05 | 10,65 | 0,47% | - |
| 20.03.2026 | 11,05 | 11,15 | 10,50 | 10,60 | -3,20% | 98,00 |
| 19.03.2026 | 12,20 | 12,20 | 10,75 | 10,95 | -10,61% | 3.295,00 |
| 18.03.2026 | 12,55 | 12,65 | 12,15 | 12,25 | -1,61% | - |
| 17.03.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 0,00% | - |
| 16.03.2026 | 12,15 | 12,45 | 12,05 | 12,45 | 3,32% | - |
| 13.03.2026 | 12,00 | 12,15 | 11,80 | 12,05 | 0,00% | 46.000,00 |
| 12.03.2026 | 12,05 | 12,15 | 11,85 | 12,05 | -1,63% | 17,00 |
| 11.03.2026 | 12,75 | 12,85 | 12,00 | 12,25 | -4,67% | - |
| 10.03.2026 | 12,65 | 12,90 | 12,60 | 12,85 | 1,58% | 57,00 |
| 09.03.2026 | 12,65 | 12,75 | 12,35 | 12,65 | -1,56% | - |
| 06.03.2026 | 13,15 | 13,15 | 12,75 | 12,85 | -0,77% | - |
| 05.03.2026 | 13,15 | 13,35 | 12,85 | 12,95 | -2,26% | - |
| 04.03.2026 | 13,50 | 13,50 | 13,15 | 13,25 | -2,21% | - |
| 03.03.2026 | 13,75 | 13,75 | 13,15 | 13,55 | -2,87% | - |
| 02.03.2026 | 14,10 | 14,35 | 13,65 | 13,95 | -2,79% | 69,00 |
| 27.02.2026 | 13,80 | 14,45 | 13,80 | 14,35 | 1,41% | 36,00 |
| 26.02.2026 | 13,70 | 14,25 | 13,70 | 14,15 | 0,71% | - |
| 25.02.2026 | 13,95 | 14,05 | 13,85 | 14,05 | 0,00% | - |
| 24.02.2026 | 13,75 | 14,25 | 13,65 | 14,05 | 1,44% | - |
| 23.02.2026 | 13,75 | 13,85 | 13,50 | 13,85 | 0,73% | - |
| 20.02.2026 | 13,65 | 13,75 | 13,60 | 13,75 | 0,00% | - |
| 19.02.2026 | 13,55 | 13,75 | 13,55 | 13,75 | 1,48% | - |
| 18.02.2026 | 13,75 | 13,85 | 13,30 | 13,55 | -1,45% | 440,00 |
| 17.02.2026 | 13,25 | 13,75 | 13,15 | 13,75 | 3,77% | - |
| 16.02.2026 | 13,05 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 13.02.2026 | 13,15 | 13,30 | 12,95 | 13,15 | 0,00% | - |
| 12.02.2026 | 13,05 | 13,15 | 12,65 | 13,15 | 1,54% | 645,00 |
| 11.02.2026 | 12,60 | 13,25 | 12,50 | 12,95 | 2,37% | - |
| 10.02.2026 | 12,35 | 12,65 | 12,30 | 12,65 | 2,43% | 160,00 |
| 09.02.2026 | 12,30 | 12,45 | 12,15 | 12,35 | -0,80% | 278,00 |
| 06.02.2026 | 12,45 | 12,55 | 12,30 | 12,45 | 0,00% | - |
| 05.02.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 04.02.2026 | 12,15 | 12,45 | 12,05 | 12,35 | 1,65% | - |
| 03.02.2026 | 12,25 | 12,35 | 11,95 | 12,15 | -0,82% | - |
| 02.02.2026 | 12,25 | 12,45 | 12,10 | 12,25 | 0,00% | - |
| 30.01.2026 | 12,45 | 12,50 | 12,15 | 12,25 | -2,39% | - |
| 29.01.2026 | 12,25 | 12,55 | 12,20 | 12,55 | 2,45% | - |
| 28.01.2026 | 12,10 | 12,30 | 11,95 | 12,25 | 0,82% | - |
| 27.01.2026 | 12,25 | 12,30 | 11,95 | 12,15 | -0,82% | - |
| 26.01.2026 | 12,15 | 12,25 | 12,05 | 12,25 | 0,82% | 4.600,00 |
| 23.01.2026 | 12,15 | 12,20 | 11,95 | 12,15 | 0,00% | 37,00 |
| 22.01.2026 | 12,15 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 21.01.2026 | 12,15 | 12,15 | 11,90 | 12,15 | 0,83% | 280,00 |
| 20.01.2026 | 12,45 | 12,45 | 11,95 | 12,05 | -3,98% | - |
| 19.01.2026 | 12,50 | 12,65 | 12,45 | 12,55 | -0,79% | - |
| 16.01.2026 | 12,75 | 12,75 | 12,50 | 12,65 | 0,40% | - |
| 15.01.2026 | 12,35 | 12,75 | 12,35 | 12,60 | 1,20% | - |
| 14.01.2026 | 12,30 | 12,75 | 12,25 | 12,45 | -1,58% | - |
| 13.01.2026 | 12,65 | 12,75 | 12,55 | 12,65 | -0,78% | 17,00 |
| 12.01.2026 | 12,75 | 12,75 | 12,55 | 12,75 | 0,00% | - |
| 09.01.2026 | 12,85 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 08.01.2026 | 12,65 | 12,80 | 12,55 | 12,75 | 0,00% | - |
| 07.01.2026 | 12,35 | 12,75 | 12,35 | 12,75 | 2,41% | 96,00 |
| 06.01.2026 | 12,35 | 12,45 | 12,15 | 12,45 | 0,81% | 2.464,00 |
| 05.01.2026 | 12,05 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 02.01.2026 | 12,25 | 12,25 | 11,95 | 12,15 | -0,82% | 1.160,00 |
| 30.12.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 29.12.2025 | 11,70 | 12,25 | 11,70 | 12,25 | 1,66% | - |
| 23.12.2025 | 12,05 | 12,15 | 11,85 | 12,05 | 0,00% | 261,00 |
| 22.12.2025 | 12,05 | 12,05 | 11,75 | 12,05 | 0,00% | 10.500,00 |
| 19.12.2025 | 12,10 | 12,15 | 11,90 | 12,05 | -0,41% | - |
| 18.12.2025 | 11,70 | 12,15 | 11,70 | 12,10 | 0,41% | - |
| 17.12.2025 | 11,95 | 12,05 | 11,90 | 12,05 | 0,00% | - |
| 16.12.2025 | 11,90 | 12,05 | 11,85 | 12,05 | 1,69% | 872,00 |
| 15.12.2025 | 12,05 | 12,05 | 11,75 | 11,85 | -2,47% | 70,00 |
| 12.12.2025 | 12,05 | 12,15 | 11,95 | 12,15 | 0,00% | - |
| 11.12.2025 | 12,05 | 12,15 | 11,95 | 12,15 | 1,67% | - |
| 10.12.2025 | 11,95 | 12,10 | 11,85 | 11,95 | -0,83% | 207,00 |
| 09.12.2025 | 12,15 | 12,25 | 11,95 | 12,05 | -1,63% | - |
| 08.12.2025 | 12,60 | 12,75 | 12,05 | 12,25 | -3,92% | - |
| 05.12.2025 | 12,85 | 12,85 | 12,60 | 12,75 | 0,00% | - |