28,895€
0,14%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,95 | 29,10 | 28,68 | 28,88 | 0,07% | 94.038,00 |
| 24.04.2025 | 28,24 | 29,14 | 28,18 | 28,86 | 2,11% | 199.751,00 |
| 23.04.2025 | 29,01 | 29,15 | 28,09 | 28,26 | -2,35% | 224.863,00 |
| 22.04.2025 | 28,25 | 29,13 | 28,15 | 28,94 | 2,08% | 256.144,00 |
| 17.04.2025 | 28,25 | 28,49 | 27,95 | 28,35 | 1,07% | 138.232,00 |
| 16.04.2025 | 28,09 | 28,47 | 27,85 | 28,05 | -0,39% | 279.406,00 |
| 15.04.2025 | 27,23 | 28,27 | 27,18 | 28,16 | 3,72% | 332.898,00 |
| 14.04.2025 | 27,14 | 27,41 | 26,72 | 27,15 | 0,31% | 248.067,00 |
| 11.04.2025 | 25,37 | 27,14 | 25,36 | 27,07 | 6,91% | 395.394,00 |
| 10.04.2025 | 25,64 | 25,85 | 24,92 | 25,32 | -1,15% | 261.867,00 |
| 09.04.2025 | 24,92 | 26,20 | 24,09 | 25,61 | 2,01% | 690.691,00 |
| 08.04.2025 | 26,15 | 26,19 | 25,01 | 25,11 | -3,42% | 247.728,00 |
| 07.04.2025 | 25,27 | 27,15 | 24,90 | 26,00 | -0,52% | 497.311,00 |
| 04.04.2025 | 26,57 | 27,48 | 26,00 | 26,13 | -1,49% | 740.623,00 |
| 03.04.2025 | 24,56 | 26,69 | 24,51 | 26,53 | 6,78% | 676.985,00 |
| 02.04.2025 | 25,29 | 25,33 | 24,75 | 24,84 | -1,74% | 151.799,00 |
| 01.04.2025 | 25,04 | 25,33 | 24,89 | 25,28 | 0,96% | 216.376,00 |
| 31.03.2025 | 25,24 | 25,38 | 24,73 | 25,04 | -0,60% | 261.076,00 |
| 28.03.2025 | 24,61 | 25,19 | 24,51 | 25,19 | 2,11% | 267.724,00 |
| 27.03.2025 | 24,36 | 24,90 | 24,16 | 24,67 | 1,11% | 325.867,00 |
| 26.03.2025 | 24,34 | 24,64 | 24,05 | 24,40 | 0,29% | 326.920,00 |
| 25.03.2025 | 24,53 | 24,69 | 24,20 | 24,33 | -1,18% | 522.711,00 |
| 24.03.2025 | 25,59 | 25,61 | 24,50 | 24,62 | -3,34% | 641.052,00 |
| 21.03.2025 | 25,36 | 25,85 | 25,20 | 25,47 | -0,12% | 231.521,00 |
| 20.03.2025 | 25,59 | 25,59 | 25,06 | 25,50 | -0,39% | 337.298,00 |
| 19.03.2025 | 25,99 | 26,42 | 24,96 | 25,60 | 0,08% | 926.267,00 |
| 18.03.2025 | 25,99 | 26,30 | 25,41 | 25,58 | -1,43% | 500.770,00 |
| 17.03.2025 | 26,03 | 26,25 | 25,37 | 25,95 | -1,03% | 472.478,00 |
| 14.03.2025 | 26,07 | 26,38 | 25,65 | 26,22 | 0,58% | 291.698,00 |
| 13.03.2025 | 25,99 | 26,21 | 25,80 | 26,07 | -0,08% | 165.999,00 |
| 12.03.2025 | 26,08 | 26,69 | 25,71 | 26,09 | 0,38% | 198.158,00 |
| 11.03.2025 | 26,16 | 26,40 | 25,81 | 25,99 | -0,04% | 293.309,00 |
| 10.03.2025 | 25,98 | 26,62 | 25,84 | 26,00 | 0,04% | 533.275,00 |
| 07.03.2025 | 25,89 | 26,28 | 25,37 | 25,99 | 0,81% | 555.969,00 |
| 06.03.2025 | 27,15 | 27,39 | 25,24 | 25,78 | -5,12% | 1.297.145,00 |
| 05.03.2025 | 29,05 | 29,19 | 26,76 | 27,17 | -6,44% | 1.052.767,00 |
| 04.03.2025 | 28,89 | 29,50 | 28,76 | 29,04 | 0,76% | 601.180,00 |
| 03.03.2025 | 29,90 | 30,05 | 28,50 | 28,82 | -3,90% | 602.144,00 |
| 28.02.2025 | 29,86 | 30,21 | 29,64 | 29,99 | -0,10% | 168.959,00 |
| 27.02.2025 | 29,74 | 30,24 | 29,39 | 30,02 | 1,08% | 152.297,00 |
| 26.02.2025 | 29,62 | 29,99 | 29,36 | 29,70 | 0,34% | 194.377,00 |
| 25.02.2025 | 29,41 | 29,76 | 29,32 | 29,60 | 0,82% | 127.940,00 |
| 24.02.2025 | 28,81 | 29,70 | 28,72 | 29,36 | 3,16% | 197.330,00 |
| 21.02.2025 | 28,45 | 28,79 | 28,15 | 28,46 | 0,53% | 108.216,00 |
| 20.02.2025 | 28,65 | 29,00 | 28,28 | 28,31 | -1,67% | 171.464,00 |
| 19.02.2025 | 28,91 | 29,03 | 28,22 | 28,79 | -0,48% | 269.188,00 |
| 18.02.2025 | 29,06 | 29,13 | 28,70 | 28,93 | -0,34% | 167.540,00 |
| 17.02.2025 | 29,79 | 29,79 | 28,75 | 29,03 | -1,89% | 321.591,00 |
| 14.02.2025 | 29,46 | 29,72 | 29,23 | 29,59 | 0,24% | 134.412,00 |
| 13.02.2025 | 29,15 | 29,65 | 28,93 | 29,52 | 1,41% | 171.366,00 |
| 12.02.2025 | 30,00 | 30,28 | 28,79 | 29,11 | -2,64% | 344.517,00 |
| 11.02.2025 | 30,30 | 30,45 | 29,80 | 29,90 | -1,16% | 168.913,00 |
| 10.02.2025 | 30,19 | 30,53 | 30,00 | 30,25 | 0,70% | 114.448,00 |
| 07.02.2025 | 30,43 | 30,95 | 29,84 | 30,04 | -1,05% | 126.171,00 |
| 06.02.2025 | 30,38 | 30,57 | 30,02 | 30,36 | 0,00% | 158.952,00 |
| 05.02.2025 | 29,09 | 30,48 | 29,09 | 30,36 | 4,04% | 213.157,00 |
| 04.02.2025 | 29,44 | 29,48 | 28,81 | 29,18 | -0,27% | 102.531,00 |
| 03.02.2025 | 29,21 | 29,50 | 29,00 | 29,26 | -0,44% | 155.462,00 |
| 31.01.2025 | 29,41 | 29,75 | 29,10 | 29,39 | 0,03% | 145.777,00 |
| 30.01.2025 | 28,40 | 29,53 | 28,40 | 29,38 | 3,16% | 214.955,00 |
| 29.01.2025 | 28,79 | 28,90 | 28,35 | 28,48 | -0,90% | 96.573,00 |
| 28.01.2025 | 28,40 | 28,79 | 28,03 | 28,74 | 0,67% | 85.646,00 |
| 27.01.2025 | 27,64 | 28,82 | 27,51 | 28,55 | 2,33% | 170.124,00 |
| 24.01.2025 | 28,42 | 28,53 | 27,56 | 27,90 | -1,55% | 152.910,00 |
| 23.01.2025 | 28,11 | 28,46 | 27,99 | 28,34 | 0,71% | 105.969,00 |
| 22.01.2025 | 28,51 | 28,65 | 28,04 | 28,14 | -1,12% | 125.102,00 |
| 21.01.2025 | 28,51 | 28,61 | 28,38 | 28,46 | -0,45% | 73.067,00 |
| 20.01.2025 | 28,53 | 28,97 | 28,29 | 28,59 | 0,28% | 121.159,00 |
| 17.01.2025 | 28,45 | 28,85 | 28,34 | 28,51 | 0,64% | 169.634,00 |
| 16.01.2025 | 28,52 | 28,52 | 27,86 | 28,33 | -1,19% | 182.050,00 |
| 15.01.2025 | 27,35 | 28,74 | 27,35 | 28,67 | 4,98% | 165.262,00 |
| 14.01.2025 | 27,24 | 27,49 | 26,98 | 27,31 | 0,29% | 137.154,00 |
| 13.01.2025 | 27,62 | 27,62 | 27,02 | 27,23 | -1,80% | 142.902,00 |
| 10.01.2025 | 28,04 | 28,04 | 27,22 | 27,73 | -1,28% | 167.012,00 |
| 09.01.2025 | 28,05 | 28,38 | 27,92 | 28,09 | 0,18% | 111.807,00 |
| 08.01.2025 | 28,67 | 28,70 | 27,47 | 28,04 | -1,72% | 357.752,00 |
| 07.01.2025 | 29,15 | 29,31 | 28,52 | 28,53 | -1,18% | 92.138,00 |
| 06.01.2025 | 29,21 | 29,25 | 28,67 | 28,87 | -0,99% | 157.649,00 |
| 03.01.2025 | 29,50 | 29,96 | 29,05 | 29,16 | -1,32% | 96.593,00 |
| 02.01.2025 | 29,37 | 29,71 | 29,19 | 29,55 | 0,51% | 77.575,00 |
| 30.12.2024 | 29,30 | 29,56 | 29,22 | 29,40 | 0,10% | 40.482,00 |
| 27.12.2024 | 29,15 | 29,51 | 29,14 | 29,37 | 0,24% | 85.182,00 |
| 23.12.2024 | 29,36 | 29,49 | 29,16 | 29,30 | -0,07% | 130.222,00 |
| 20.12.2024 | 28,57 | 29,59 | 28,41 | 29,32 | 2,48% | 164.104,00 |
| 19.12.2024 | 29,08 | 29,15 | 28,52 | 28,61 | -1,51% | 349.298,00 |
| 18.12.2024 | 29,89 | 30,03 | 29,05 | 29,05 | -2,45% | 177.200,00 |
| 17.12.2024 | 29,79 | 30,06 | 29,56 | 29,78 | -0,23% | 111.357,00 |
| 16.12.2024 | 30,99 | 30,99 | 29,69 | 29,85 | -3,71% | 210.323,00 |
| 13.12.2024 | 31,67 | 31,78 | 30,88 | 31,00 | -2,05% | 159.987,00 |
| 12.12.2024 | 31,73 | 32,01 | 31,60 | 31,65 | 0,06% | 122.747,00 |
| 11.12.2024 | 30,94 | 31,83 | 30,70 | 31,63 | 2,66% | 151.488,00 |
| 10.12.2024 | 30,58 | 31,08 | 30,50 | 30,81 | 0,88% | 154.370,00 |
| 09.12.2024 | 31,51 | 31,71 | 30,51 | 30,54 | -3,48% | 201.784,00 |
| 06.12.2024 | 31,17 | 32,07 | 31,13 | 31,64 | 1,15% | 174.888,00 |
| 05.12.2024 | 31,65 | 31,83 | 31,12 | 31,28 | -1,29% | 180.337,00 |
| 04.12.2024 | 31,36 | 31,78 | 31,36 | 31,69 | 1,15% | 111.523,00 |
| 03.12.2024 | 31,51 | 31,54 | 30,89 | 31,33 | -0,67% | 131.241,00 |
| 02.12.2024 | 31,49 | 31,82 | 31,28 | 31,54 | 0,45% | 123.921,00 |
| 29.11.2024 | 31,27 | 31,51 | 31,05 | 31,40 | 0,58% | 64.569,00 |
| 28.11.2024 | 31,44 | 31,49 | 31,04 | 31,22 | -0,06% | 115.458,00 |