24,770€
0,06%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 24,83 | 24,83 | 24,76 | 24,78 | 0,10% | 6.216,00 |
| 14.01.2026 | 25,24 | 25,46 | 24,49 | 24,76 | -2,06% | 510.176,00 |
| 13.01.2026 | 25,33 | 25,37 | 25,07 | 25,28 | -0,08% | 174.571,00 |
| 12.01.2026 | 25,34 | 25,38 | 25,29 | 25,30 | -0,22% | 21.483,00 |
| 09.01.2026 | 25,55 | 25,57 | 25,08 | 25,35 | -0,33% | 215.210,00 |
| 08.01.2026 | 25,35 | 25,65 | 25,21 | 25,44 | 0,61% | 303.551,00 |
| 07.01.2026 | 24,74 | 25,35 | 24,72 | 25,28 | 2,29% | 354.287,00 |
| 06.01.2026 | 24,59 | 24,80 | 24,42 | 24,72 | 2,38% | 345.435,00 |
| 02.01.2026 | 24,72 | 24,77 | 23,97 | 24,14 | -1,63% | 472.831,00 |
| 30.12.2025 | 24,30 | 24,54 | 24,26 | 24,54 | 0,95% | 124.393,00 |
| 29.12.2025 | 24,05 | 24,41 | 24,03 | 24,31 | 0,87% | 378.805,00 |
| 23.12.2025 | 24,03 | 24,25 | 24,00 | 24,10 | 0,29% | 391.253,00 |
| 22.12.2025 | 24,06 | 24,06 | 23,71 | 24,03 | 0,12% | 381.011,00 |
| 19.12.2025 | 24,10 | 24,27 | 23,95 | 24,00 | -0,41% | 324.629,00 |
| 18.12.2025 | 24,15 | 24,22 | 23,86 | 24,10 | 0,25% | 269.190,00 |
| 17.12.2025 | 23,90 | 24,16 | 23,82 | 24,04 | 0,46% | 233.122,00 |
| 16.12.2025 | 23,62 | 23,99 | 23,61 | 23,93 | 1,36% | 354.106,00 |
| 15.12.2025 | 24,24 | 24,24 | 23,61 | 23,61 | -2,36% | 511.444,00 |
| 12.12.2025 | 24,18 | 24,29 | 23,97 | 24,18 | 0,25% | 313.286,00 |
| 11.12.2025 | 24,11 | 24,18 | 23,83 | 24,12 | -0,33% | 426.442,00 |
| 10.12.2025 | 24,06 | 24,21 | 23,78 | 24,20 | 0,96% | 739.934,00 |
| 09.12.2025 | 24,37 | 24,46 | 23,86 | 23,97 | -1,84% | 947.121,00 |
| 08.12.2025 | 25,43 | 25,58 | 24,20 | 24,42 | -4,27% | 897.269,00 |
| 05.12.2025 | 25,59 | 25,66 | 25,35 | 25,51 | 0,08% | 207.469,00 |
| 04.12.2025 | 25,49 | 26,00 | 25,37 | 25,49 | -0,35% | 261.080,00 |
| 03.12.2025 | 25,74 | 25,85 | 25,35 | 25,58 | -0,39% | 290.681,00 |
| 02.12.2025 | 25,73 | 25,79 | 25,20 | 25,68 | -0,39% | 230.321,00 |
| 01.12.2025 | 26,39 | 26,39 | 25,67 | 25,78 | -1,60% | 339.879,00 |
| 28.11.2025 | 26,22 | 26,41 | 25,96 | 26,20 | -0,49% | 167.189,00 |
| 27.11.2025 | 26,34 | 26,49 | 26,18 | 26,33 | 0,00% | 256.703,00 |
| 26.11.2025 | 26,08 | 26,34 | 25,73 | 26,33 | 1,31% | 215.309,00 |
| 25.11.2025 | 26,27 | 26,28 | 25,63 | 25,99 | -0,80% | 169.386,00 |
| 24.11.2025 | 26,26 | 26,37 | 26,01 | 26,20 | 0,23% | 296.728,00 |
| 21.11.2025 | 25,77 | 26,16 | 25,68 | 26,14 | 1,71% | 258.194,00 |
| 20.11.2025 | 26,17 | 26,23 | 25,70 | 25,70 | -1,65% | 153.553,00 |
| 19.11.2025 | 25,71 | 26,24 | 25,64 | 26,13 | 1,52% | 191.825,00 |
| 18.11.2025 | 25,90 | 25,97 | 25,72 | 25,74 | -0,62% | 141.585,00 |
| 17.11.2025 | 25,94 | 26,13 | 25,85 | 25,90 | 0,04% | 130.482,00 |
| 14.11.2025 | 26,34 | 26,39 | 25,81 | 25,89 | -1,41% | 194.645,00 |
| 13.11.2025 | 26,23 | 26,48 | 25,99 | 26,26 | 0,04% | 205.708,00 |
| 12.11.2025 | 26,04 | 26,25 | 25,81 | 26,25 | 1,35% | 262.676,00 |
| 11.11.2025 | 25,25 | 26,03 | 25,19 | 25,90 | 2,70% | 283.441,00 |
| 10.11.2025 | 25,46 | 25,46 | 25,02 | 25,22 | -0,20% | 366.338,00 |
| 07.11.2025 | 25,50 | 25,57 | 25,11 | 25,27 | -0,86% | 248.244,00 |
| 06.11.2025 | 25,42 | 25,79 | 25,25 | 25,49 | 0,08% | 370.907,00 |
| 05.11.2025 | 25,80 | 26,51 | 25,21 | 25,47 | -0,86% | 597.018,00 |
| 04.11.2025 | 25,37 | 25,78 | 25,07 | 25,69 | 0,82% | 264.019,00 |
| 03.11.2025 | 26,19 | 26,20 | 25,35 | 25,48 | -2,38% | 535.947,00 |
| 31.10.2025 | 26,52 | 26,66 | 26,07 | 26,10 | -1,66% | 166.397,00 |
| 30.10.2025 | 26,62 | 26,66 | 26,21 | 26,54 | -0,19% | 188.205,00 |
| 29.10.2025 | 27,08 | 27,24 | 26,50 | 26,59 | -2,28% | 223.899,00 |
| 28.10.2025 | 27,37 | 27,45 | 27,07 | 27,21 | -0,58% | 154.841,00 |
| 27.10.2025 | 27,76 | 27,76 | 27,31 | 27,37 | -1,12% | 128.270,00 |
| 24.10.2025 | 27,79 | 27,79 | 27,09 | 27,68 | -0,07% | 155.760,00 |
| 23.10.2025 | 27,86 | 27,97 | 27,40 | 27,70 | -0,57% | 137.057,00 |
| 22.10.2025 | 27,76 | 28,09 | 27,70 | 27,86 | 0,36% | 242.045,00 |
| 21.10.2025 | 27,53 | 27,87 | 27,44 | 27,76 | 0,65% | 98.930,00 |
| 20.10.2025 | 27,63 | 27,76 | 27,31 | 27,58 | -0,43% | 119.536,00 |
| 17.10.2025 | 27,81 | 28,00 | 27,39 | 27,70 | -1,07% | 171.354,00 |
| 16.10.2025 | 27,56 | 28,00 | 27,50 | 28,00 | 1,71% | 157.853,00 |
| 15.10.2025 | 27,76 | 27,90 | 27,44 | 27,53 | -0,76% | 154.678,00 |
| 14.10.2025 | 27,38 | 28,08 | 27,38 | 27,74 | 1,06% | 323.053,00 |
| 13.10.2025 | 27,15 | 27,60 | 27,13 | 27,45 | 1,63% | 211.341,00 |
| 10.10.2025 | 26,93 | 27,42 | 26,81 | 27,01 | 0,56% | 274.744,00 |
| 09.10.2025 | 26,71 | 27,13 | 26,68 | 26,86 | 0,26% | 217.631,00 |
| 08.10.2025 | 26,86 | 26,86 | 26,58 | 26,79 | 0,15% | 118.241,00 |
| 07.10.2025 | 26,70 | 26,87 | 26,56 | 26,75 | 0,38% | 129.009,00 |
| 06.10.2025 | 26,70 | 26,84 | 26,41 | 26,65 | -0,07% | 219.590,00 |
| 03.10.2025 | 26,89 | 26,89 | 26,49 | 26,67 | -0,37% | 114.484,00 |
| 02.10.2025 | 26,80 | 26,98 | 26,64 | 26,77 | 0,22% | 321.121,00 |
| 01.10.2025 | 26,52 | 26,80 | 26,37 | 26,71 | 0,60% | 194.215,00 |
| 30.09.2025 | 26,30 | 26,56 | 26,04 | 26,55 | 0,95% | 129.967,00 |
| 29.09.2025 | 25,92 | 26,39 | 25,79 | 26,30 | 1,58% | 182.297,00 |
| 26.09.2025 | 25,87 | 26,08 | 25,75 | 25,89 | 0,35% | 154.759,00 |
| 25.09.2025 | 26,20 | 26,34 | 25,80 | 25,80 | -1,49% | 226.589,00 |
| 24.09.2025 | 26,36 | 26,47 | 26,16 | 26,19 | -0,80% | 114.123,00 |
| 23.09.2025 | 26,04 | 26,51 | 25,94 | 26,40 | 1,69% | 136.260,00 |
| 22.09.2025 | 26,17 | 26,20 | 25,89 | 25,96 | -0,88% | 335.042,00 |
| 19.09.2025 | 26,21 | 26,37 | 26,02 | 26,19 | 0,19% | 124.864,00 |
| 18.09.2025 | 26,60 | 26,66 | 26,00 | 26,14 | -1,47% | 207.818,00 |
| 17.09.2025 | 26,39 | 26,68 | 26,31 | 26,53 | 0,68% | 272.346,00 |
| 16.09.2025 | 26,64 | 26,80 | 26,21 | 26,35 | -1,01% | 209.833,00 |
| 15.09.2025 | 26,48 | 26,71 | 26,33 | 26,62 | 0,49% | 133.301,00 |
| 12.09.2025 | 26,64 | 26,83 | 26,42 | 26,49 | -0,08% | 117.721,00 |
| 11.09.2025 | 26,51 | 26,71 | 26,15 | 26,51 | -0,04% | 155.245,00 |
| 10.09.2025 | 26,77 | 26,77 | 26,20 | 26,52 | -0,67% | 209.834,00 |
| 09.09.2025 | 26,89 | 27,03 | 26,42 | 26,70 | -0,71% | 153.952,00 |
| 08.09.2025 | 27,07 | 27,30 | 26,80 | 26,89 | 0,64% | 181.062,00 |
| 05.09.2025 | 26,27 | 26,91 | 26,10 | 26,72 | 1,37% | 221.384,00 |
| 04.09.2025 | 26,27 | 26,42 | 26,09 | 26,36 | 0,46% | 216.146,00 |
| 03.09.2025 | 26,06 | 26,30 | 25,63 | 26,24 | 0,65% | 426.009,00 |
| 02.09.2025 | 27,52 | 27,59 | 25,80 | 26,07 | -5,44% | 826.172,00 |
| 01.09.2025 | 27,87 | 27,95 | 27,42 | 27,57 | -0,29% | 226.907,00 |
| 29.08.2025 | 27,99 | 28,09 | 27,63 | 27,65 | -1,29% | 138.586,00 |
| 28.08.2025 | 28,72 | 28,74 | 27,90 | 28,01 | -2,37% | 204.173,00 |
| 27.08.2025 | 28,71 | 28,88 | 28,52 | 28,69 | 0,24% | 64.333,00 |
| 26.08.2025 | 28,52 | 29,03 | 28,32 | 28,62 | 0,07% | 163.858,00 |
| 25.08.2025 | 28,48 | 28,67 | 28,29 | 28,60 | 0,53% | 98.853,00 |
| 22.08.2025 | 28,04 | 28,60 | 27,70 | 28,45 | 1,43% | 207.331,00 |
| 21.08.2025 | 28,13 | 28,15 | 27,64 | 28,05 | 0,04% | 205.861,00 |