Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
27,330€ 0,35%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,24 27,49 26,88 27,33 0,35% 160.138,00
27.03.2024 27,49 27,51 27,04 27,24 -0,71% 176.961,00
26.03.2024 26,99 27,59 26,86 27,43 1,95% 191.900,00
25.03.2024 26,65 26,99 26,35 26,91 1,05% 188.924,00
22.03.2024 26,08 26,86 25,94 26,63 2,36% 255.609,00
21.03.2024 25,60 26,52 25,56 26,01 1,70% 282.403,00
20.03.2024 25,18 25,59 24,85 25,58 1,75% 277.657,00
19.03.2024 24,75 25,22 24,50 25,14 1,17% 284.354,00
18.03.2024 24,27 25,07 24,20 24,85 2,88% 551.827,00
15.03.2024 25,66 26,30 23,75 24,15 -7,12% 1.499.759,00
14.03.2024 27,15 27,64 25,52 26,00 -4,73% 238.764,00
13.03.2024 27,34 27,55 27,05 27,29 -0,76% 66.740,00
12.03.2024 27,79 28,10 27,18 27,50 -0,87% 142.057,00
11.03.2024 26,85 27,76 26,71 27,74 3,70% 180.613,00
08.03.2024 26,59 27,27 26,15 26,75 0,64% 149.953,00
07.03.2024 25,61 26,76 25,49 26,58 3,46% 184.353,00
06.03.2024 26,19 26,75 25,61 25,69 -1,57% 150.440,00
05.03.2024 26,13 26,28 26,00 26,10 0,04% 108.450,00
04.03.2024 26,72 26,80 25,83 26,09 -2,36% 108.839,00
01.03.2024 25,88 26,82 25,83 26,72 3,69% 194.970,00
29.02.2024 25,61 26,27 25,54 25,77 1,14% 114.045,00
28.02.2024 26,21 26,33 25,35 25,48 -3,12% 255.181,00
27.02.2024 26,01 26,59 25,98 26,30 0,77% 88.833,00
26.02.2024 26,34 26,40 26,00 26,10 -1,25% 89.206,00
23.02.2024 26,59 26,70 26,17 26,43 -0,11% 82.656,00
22.02.2024 26,57 26,79 26,28 26,46 0,30% 113.646,00
21.02.2024 26,59 26,75 26,31 26,38 -0,49% 58.974,00
20.02.2024 26,50 26,70 26,31 26,51 -0,82% 61.273,00
19.02.2024 26,54 26,95 26,43 26,73 0,64% 82.863,00
16.02.2024 26,68 26,83 26,38 26,56 -0,45% 85.201,00
15.02.2024 25,89 26,75 25,78 26,68 3,77% 105.021,00
14.02.2024 25,79 26,06 25,60 25,71 -0,16% 91.830,00
13.02.2024 26,43 26,66 25,51 25,75 -2,54% 154.373,00
12.02.2024 26,11 26,84 26,00 26,42 1,03% 106.417,00
09.02.2024 26,71 26,87 25,95 26,15 -1,73% 224.789,00
08.02.2024 26,99 27,20 26,60 26,61 -1,11% 136.368,00
07.02.2024 27,45 27,45 26,82 26,91 -1,64% 128.823,00
06.02.2024 27,64 27,80 27,12 27,36 -0,94% 129.278,00
05.02.2024 27,91 28,12 27,43 27,62 -1,25% 101.021,00
02.02.2024 28,81 29,00 27,84 27,97 -2,58% 167.575,00
01.02.2024 28,73 28,90 28,17 28,71 0,35% 152.219,00
31.01.2024 28,32 29,29 28,32 28,61 0,63% 421.918,00
30.01.2024 28,29 28,65 28,22 28,43 0,71% 278.932,00
29.01.2024 27,51 28,36 27,19 28,23 2,39% 190.543,00
26.01.2024 27,45 27,68 27,04 27,57 0,44% 89.874,00
25.01.2024 27,43 27,56 26,75 27,45 0,33% 107.506,00
24.01.2024 26,63 27,70 26,60 27,36 3,01% 134.960,00
23.01.2024 27,07 27,25 26,52 26,56 -1,59% 110.783,00
22.01.2024 27,00 27,40 26,78 26,99 -0,18% 111.667,00
19.01.2024 26,79 27,24 26,79 27,04 0,75% 82.800,00
18.01.2024 26,45 26,95 26,45 26,84 2,05% 179.363,00
17.01.2024 27,00 27,00 26,14 26,30 -3,66% 212.291,00
16.01.2024 27,49 27,56 27,03 27,30 -0,87% 91.239,00
15.01.2024 27,78 28,15 27,51 27,54 -0,18% 159.371,00
12.01.2024 27,21 27,97 27,09 27,59 1,47% 112.575,00
11.01.2024 27,95 27,95 26,94 27,19 -1,24% 180.396,00
10.01.2024 27,16 27,98 27,11 27,53 1,06% 122.300,00
09.01.2024 27,38 27,44 26,97 27,24 -0,66% 105.016,00
08.01.2024 26,98 27,50 26,43 27,42 1,37% 181.972,00
05.01.2024 27,23 27,43 26,78 27,05 -0,88% 139.512,00
04.01.2024 27,46 27,94 27,25 27,29 -0,04% 108.893,00
03.01.2024 28,01 28,18 27,11 27,30 -2,50% 272.336,00
02.01.2024 28,59 28,80 27,90 28,00 -2,30% 208.837,00
29.12.2023 28,74 28,92 28,56 28,66 -0,31% 112.103,00
28.12.2023 28,79 28,89 28,51 28,75 -0,07% 143.426,00
27.12.2023 28,40 28,80 28,25 28,77 1,99% 180.520,00
22.12.2023 27,95 28,41 27,95 28,21 0,57% 157.603,00
21.12.2023 28,06 28,27 27,82 28,05 0,21% 157.270,00
20.12.2023 28,00 28,55 27,92 27,99 -0,07% 197.718,00
19.12.2023 27,65 28,28 27,63 28,01 0,94% 142.071,00
18.12.2023 28,04 28,13 27,50 27,75 -1,35% 281.763,00
15.12.2023 28,36 28,92 28,05 28,13 -0,95% 306.886,00
14.12.2023 27,11 29,04 27,11 28,40 5,62% 1.234.967,00
13.12.2023 26,25 26,89 26,20 26,89 2,24% 188.106,00
12.12.2023 26,66 26,87 26,29 26,30 -0,94% 136.334,00
11.12.2023 26,49 26,70 26,29 26,55 0,38% 254.582,00
08.12.2023 26,89 26,93 26,09 26,45 -1,64% 262.886,00
07.12.2023 27,09 27,12 26,47 26,89 -0,70% 257.128,00
06.12.2023 27,09 27,41 26,87 27,08 0,41% 303.162,00
05.12.2023 26,72 27,52 26,66 26,97 0,82% 557.196,00
04.12.2023 26,46 26,94 26,43 26,75 0,75% 418.152,00
01.12.2023 25,59 26,56 25,47 26,55 3,59% 363.674,00
30.11.2023 25,94 26,12 25,49 25,63 -0,97% 198.862,00
29.11.2023 25,36 26,17 25,28 25,88 2,13% 427.628,00
28.11.2023 25,38 25,44 24,90 25,34 0,28% 194.836,00
27.11.2023 24,96 25,40 24,87 25,27 0,76% 221.061,00
24.11.2023 24,86 25,12 24,81 25,08 0,56% 107.306,00
23.11.2023 24,81 25,01 24,76 24,94 0,28% 109.120,00
22.11.2023 24,63 25,22 24,63 24,87 0,81% 137.248,00
21.11.2023 25,43 25,59 24,62 24,67 -3,25% 400.751,00
20.11.2023 25,19 25,58 25,11 25,50 0,87% 273.166,00
17.11.2023 24,89 25,37 24,81 25,28 1,69% 247.061,00
16.11.2023 24,75 25,08 24,67 24,86 0,65% 234.326,00
15.11.2023 25,07 25,47 24,60 24,70 -1,20% 474.697,00
14.11.2023 23,28 25,15 23,15 25,00 7,57% 1.010.233,00
13.11.2023 23,35 23,45 23,14 23,24 -0,81% 116.784,00
10.11.2023 23,41 23,55 22,94 23,43 -0,04% 239.337,00
09.11.2023 23,33 24,00 23,21 23,44 0,69% 245.505,00
08.11.2023 23,46 23,62 23,13 23,28 -1,48% 183.105,00
07.11.2023 23,05 23,80 22,90 23,63 2,07% 207.354,00