27,395€
-0,94%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 27,81 | 28,02 | 27,39 | 27,66 | -1,02% | 168.557,00 |
| 16.10.2025 | 27,63 | 27,99 | 27,50 | 27,94 | 1,27% | 139.870,00 |
| 15.10.2025 | 27,81 | 27,90 | 27,44 | 27,59 | -0,76% | 153.595,00 |
| 14.10.2025 | 27,51 | 28,08 | 27,38 | 27,80 | 1,31% | 320.199,00 |
| 13.10.2025 | 27,24 | 27,61 | 27,13 | 27,44 | 1,42% | 211.341,00 |
| 10.10.2025 | 26,94 | 27,44 | 26,91 | 27,06 | 1,31% | 273.136,00 |
| 09.10.2025 | 26,71 | 27,13 | 26,70 | 26,71 | -0,13% | 183.235,00 |
| 08.10.2025 | 26,86 | 26,86 | 26,57 | 26,74 | -0,09% | 116.146,00 |
| 07.10.2025 | 26,76 | 26,88 | 26,56 | 26,77 | 0,02% | 104.902,00 |
| 06.10.2025 | 26,81 | 26,83 | 26,41 | 26,76 | -0,17% | 205.889,00 |
| 03.10.2025 | 26,89 | 26,89 | 26,49 | 26,81 | 0,32% | 94.601,00 |
| 02.10.2025 | 26,98 | 26,98 | 26,64 | 26,72 | -0,04% | 316.323,00 |
| 01.10.2025 | 26,52 | 26,80 | 26,37 | 26,73 | 0,89% | 193.749,00 |
| 30.09.2025 | 26,24 | 26,56 | 26,03 | 26,50 | 0,76% | 128.649,00 |
| 29.09.2025 | 26,00 | 26,39 | 25,79 | 26,30 | 1,53% | 182.297,00 |
| 26.09.2025 | 25,84 | 26,09 | 25,75 | 25,90 | 0,15% | 152.451,00 |
| 25.09.2025 | 26,22 | 26,34 | 25,81 | 25,86 | -1,47% | 226.506,00 |
| 24.09.2025 | 26,28 | 26,45 | 26,16 | 26,25 | 0,08% | 111.706,00 |
| 23.09.2025 | 26,07 | 26,52 | 25,94 | 26,23 | 1,16% | 131.228,00 |
| 22.09.2025 | 26,10 | 26,20 | 25,89 | 25,93 | -0,90% | 321.690,00 |
| 19.09.2025 | 26,23 | 26,37 | 26,02 | 26,16 | -0,13% | 123.467,00 |
| 18.09.2025 | 26,53 | 26,66 | 26,00 | 26,20 | -1,02% | 203.112,00 |
| 17.09.2025 | 26,36 | 26,65 | 26,32 | 26,47 | 0,15% | 254.281,00 |
| 16.09.2025 | 26,64 | 26,81 | 26,24 | 26,43 | -0,70% | 207.633,00 |
| 15.09.2025 | 26,48 | 26,73 | 26,33 | 26,61 | 0,49% | 127.107,00 |
| 12.09.2025 | 26,58 | 26,83 | 26,42 | 26,48 | 0,11% | 117.721,00 |
| 11.09.2025 | 26,40 | 26,71 | 26,16 | 26,45 | 0,28% | 137.716,00 |
| 10.09.2025 | 26,74 | 26,78 | 26,20 | 26,38 | -0,90% | 197.205,00 |
| 09.09.2025 | 26,95 | 27,02 | 26,42 | 26,62 | -1,13% | 116.264,00 |
| 08.09.2025 | 27,20 | 27,24 | 26,79 | 26,92 | 0,50% | 172.260,00 |
| 05.09.2025 | 26,29 | 26,91 | 26,08 | 26,79 | 1,88% | 221.309,00 |
| 04.09.2025 | 26,26 | 26,42 | 26,10 | 26,29 | 0,34% | 216.089,00 |
| 03.09.2025 | 26,06 | 26,30 | 25,63 | 26,20 | 0,31% | 426.009,00 |
| 02.09.2025 | 27,52 | 27,57 | 25,81 | 26,12 | -5,21% | 826.172,00 |
| 01.09.2025 | 27,84 | 27,95 | 27,42 | 27,56 | -0,49% | 226.907,00 |
| 29.08.2025 | 28,01 | 28,09 | 27,63 | 27,69 | -1,05% | 138.586,00 |
| 28.08.2025 | 28,72 | 28,74 | 27,90 | 27,99 | -2,25% | 204.173,00 |
| 27.08.2025 | 28,74 | 28,88 | 28,52 | 28,63 | -0,09% | 64.333,00 |
| 26.08.2025 | 28,52 | 29,04 | 28,32 | 28,66 | 0,42% | 163.358,00 |
| 25.08.2025 | 28,61 | 28,67 | 28,29 | 28,54 | 0,14% | 98.853,00 |
| 22.08.2025 | 27,97 | 28,60 | 27,80 | 28,50 | 1,84% | 207.331,00 |
| 21.08.2025 | 28,08 | 28,15 | 27,64 | 27,98 | -0,46% | 205.661,00 |
| 20.08.2025 | 27,91 | 28,15 | 27,80 | 28,11 | 0,43% | 93.129,00 |
| 19.08.2025 | 28,26 | 28,34 | 27,86 | 27,99 | -1,03% | 184.176,00 |
| 18.08.2025 | 28,62 | 28,76 | 28,08 | 28,28 | -0,88% | 246.288,00 |
| 15.08.2025 | 28,88 | 29,02 | 28,45 | 28,53 | -0,89% | 162.667,00 |
| 14.08.2025 | 28,04 | 29,25 | 27,99 | 28,79 | 2,27% | 332.128,00 |
| 13.08.2025 | 28,28 | 28,37 | 27,92 | 28,15 | -0,58% | 138.516,00 |
| 12.08.2025 | 28,55 | 28,71 | 28,11 | 28,31 | -0,67% | 187.469,00 |
| 11.08.2025 | 28,39 | 28,67 | 28,38 | 28,50 | 0,30% | 96.779,00 |
| 08.08.2025 | 28,35 | 28,75 | 28,31 | 28,42 | 0,12% | 192.453,00 |
| 07.08.2025 | 28,44 | 28,57 | 28,00 | 28,38 | -0,04% | 176.687,00 |
| 06.08.2025 | 28,29 | 28,78 | 27,86 | 28,39 | 3,67% | 415.669,00 |
| 05.08.2025 | 27,44 | 27,53 | 27,01 | 27,39 | 0,09% | 72.307,00 |
| 04.08.2025 | 27,20 | 27,39 | 27,01 | 27,36 | 0,87% | 133.376,00 |
| 01.08.2025 | 27,13 | 27,33 | 26,66 | 27,13 | -0,35% | 720.671,00 |
| 31.07.2025 | 27,47 | 27,58 | 27,11 | 27,22 | -0,95% | 126.048,00 |
| 30.07.2025 | 27,72 | 27,81 | 27,41 | 27,48 | -0,69% | 119.184,00 |
| 29.07.2025 | 27,86 | 27,91 | 27,45 | 27,67 | -0,54% | 147.708,00 |
| 28.07.2025 | 27,59 | 28,02 | 27,54 | 27,82 | 1,13% | 175.553,00 |
| 25.07.2025 | 27,91 | 27,91 | 27,28 | 27,51 | -1,29% | 238.069,00 |
| 24.07.2025 | 28,08 | 28,26 | 27,63 | 27,87 | -1,80% | 450.677,00 |
| 23.07.2025 | 28,88 | 28,88 | 28,07 | 28,38 | -1,24% | 177.683,00 |
| 22.07.2025 | 28,61 | 28,84 | 28,50 | 28,74 | 0,58% | 96.590,00 |
| 21.07.2025 | 28,02 | 28,76 | 28,02 | 28,57 | 1,78% | 203.192,00 |
| 18.07.2025 | 28,07 | 28,18 | 27,77 | 28,07 | 0,20% | 112.434,00 |
| 17.07.2025 | 28,14 | 28,20 | 27,85 | 28,02 | -0,27% | 203.417,00 |
| 16.07.2025 | 28,19 | 28,21 | 27,76 | 28,09 | -0,48% | 293.383,00 |
| 15.07.2025 | 28,44 | 28,59 | 28,17 | 28,23 | -0,84% | 165.113,00 |
| 14.07.2025 | 28,41 | 28,65 | 28,26 | 28,47 | 0,18% | 112.371,00 |
| 11.07.2025 | 28,56 | 28,64 | 28,22 | 28,42 | -0,82% | 112.584,00 |
| 10.07.2025 | 28,68 | 28,84 | 28,45 | 28,65 | -0,16% | 101.320,00 |
| 09.07.2025 | 28,50 | 28,74 | 28,30 | 28,70 | 0,53% | 191.073,00 |
| 08.07.2025 | 28,60 | 28,73 | 28,32 | 28,55 | -0,04% | 194.900,00 |
| 07.07.2025 | 29,01 | 29,09 | 28,46 | 28,56 | -1,47% | 209.478,00 |
| 04.07.2025 | 29,02 | 29,14 | 28,81 | 28,98 | -1,06% | 214.644,00 |
| 03.07.2025 | 29,54 | 29,63 | 29,03 | 29,29 | -0,71% | 173.729,00 |
| 02.07.2025 | 30,29 | 30,29 | 29,20 | 29,50 | -2,07% | 200.579,00 |
| 01.07.2025 | 30,09 | 30,44 | 29,97 | 30,13 | 0,33% | 154.404,00 |
| 30.06.2025 | 30,03 | 30,67 | 29,96 | 30,03 | 0,20% | 230.712,00 |
| 27.06.2025 | 29,58 | 30,19 | 29,48 | 29,97 | 1,54% | 148.711,00 |
| 26.06.2025 | 29,61 | 29,75 | 29,41 | 29,51 | 0,03% | 96.754,00 |
| 25.06.2025 | 30,15 | 30,36 | 29,41 | 29,50 | -2,04% | 156.556,00 |
| 24.06.2025 | 30,30 | 30,49 | 29,77 | 30,12 | -0,15% | 180.862,00 |
| 23.06.2025 | 29,88 | 30,24 | 29,81 | 30,16 | 0,00% | 142.959,00 |
| 20.06.2025 | 29,91 | 30,51 | 29,71 | 30,16 | 1,41% | 334.915,00 |
| 19.06.2025 | 29,79 | 30,04 | 29,59 | 29,74 | 0,37% | 279.165,00 |
| 18.06.2025 | 29,15 | 29,90 | 29,08 | 29,63 | 1,82% | 308.183,00 |
| 17.06.2025 | 28,71 | 29,25 | 28,56 | 29,10 | 1,15% | 127.956,00 |
| 16.06.2025 | 28,20 | 28,94 | 28,10 | 28,77 | 1,52% | 204.172,00 |
| 13.06.2025 | 28,35 | 28,76 | 28,13 | 28,34 | -0,72% | 130.814,00 |
| 12.06.2025 | 29,26 | 29,34 | 28,39 | 28,55 | -2,78% | 213.015,00 |
| 11.06.2025 | 29,39 | 29,59 | 29,19 | 29,36 | -0,03% | 110.183,00 |
| 10.06.2025 | 29,35 | 29,46 | 29,15 | 29,37 | 0,17% | 85.897,00 |
| 09.06.2025 | 29,29 | 29,61 | 29,16 | 29,32 | 0,21% | 48.604,00 |
| 06.06.2025 | 29,22 | 29,63 | 29,10 | 29,26 | 0,58% | 155.064,00 |
| 05.06.2025 | 29,22 | 29,81 | 29,01 | 29,09 | -0,48% | 208.391,00 |
| 04.06.2025 | 29,22 | 29,50 | 28,95 | 29,23 | 0,33% | 359.442,00 |
| 03.06.2025 | 28,66 | 29,29 | 28,61 | 29,14 | 1,37% | 182.779,00 |
| 02.06.2025 | 28,82 | 28,88 | 28,30 | 28,74 | -0,31% | 149.920,00 |