25,235€
0,94%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 25,00 | 25,33 | 24,89 | 25,24 | 0,94% | 201.087,00 |
| 31.03.2025 | 25,16 | 25,38 | 24,72 | 25,00 | -0,34% | 261.076,00 |
| 28.03.2025 | 24,53 | 25,19 | 24,51 | 25,09 | 1,81% | 267.724,00 |
| 27.03.2025 | 24,26 | 24,91 | 24,22 | 24,64 | 1,17% | 325.867,00 |
| 26.03.2025 | 24,26 | 24,64 | 24,05 | 24,36 | 0,35% | 326.820,00 |
| 25.03.2025 | 24,53 | 24,69 | 24,20 | 24,27 | -1,22% | 522.711,00 |
| 24.03.2025 | 25,57 | 25,61 | 24,50 | 24,57 | -3,38% | 641.051,00 |
| 21.03.2025 | 25,42 | 25,86 | 25,19 | 25,43 | 0,00% | 231.321,00 |
| 20.03.2025 | 25,44 | 25,57 | 25,06 | 25,43 | -0,53% | 337.259,00 |
| 19.03.2025 | 26,31 | 26,42 | 24,96 | 25,57 | -0,06% | 925.267,00 |
| 18.03.2025 | 26,06 | 26,30 | 25,41 | 25,58 | -1,33% | 500.770,00 |
| 17.03.2025 | 25,73 | 26,26 | 25,35 | 25,93 | -0,92% | 472.458,00 |
| 14.03.2025 | 26,09 | 26,39 | 25,65 | 26,17 | 0,54% | 291.660,00 |
| 13.03.2025 | 26,06 | 26,22 | 25,79 | 26,03 | -0,04% | 165.999,00 |
| 12.03.2025 | 25,97 | 26,71 | 25,71 | 26,04 | 0,46% | 198.158,00 |
| 11.03.2025 | 26,19 | 26,41 | 25,81 | 25,92 | -0,50% | 293.309,00 |
| 10.03.2025 | 26,09 | 26,64 | 25,84 | 26,05 | 0,56% | 533.275,00 |
| 07.03.2025 | 26,02 | 26,29 | 25,37 | 25,90 | 0,06% | 555.966,00 |
| 06.03.2025 | 26,99 | 27,39 | 25,24 | 25,89 | -4,57% | 1.295.138,00 |
| 05.03.2025 | 29,14 | 29,19 | 26,76 | 27,13 | -6,47% | 1.052.727,00 |
| 04.03.2025 | 28,78 | 29,51 | 28,72 | 29,00 | 0,87% | 601.180,00 |
| 03.03.2025 | 29,95 | 30,05 | 28,50 | 28,75 | -4,07% | 601.134,00 |
| 28.02.2025 | 29,91 | 30,22 | 29,64 | 29,97 | 0,10% | 168.519,00 |
| 27.02.2025 | 29,73 | 30,24 | 29,39 | 29,94 | 1,06% | 151.897,00 |
| 26.02.2025 | 29,68 | 30,00 | 29,32 | 29,63 | 0,22% | 194.377,00 |
| 25.02.2025 | 29,43 | 29,76 | 29,32 | 29,56 | 0,46% | 127.940,00 |
| 24.02.2025 | 28,77 | 29,70 | 28,72 | 29,43 | 3,43% | 197.330,00 |
| 21.02.2025 | 28,45 | 28,80 | 28,15 | 28,45 | 0,25% | 108.216,00 |
| 20.02.2025 | 28,65 | 29,02 | 28,28 | 28,38 | -1,25% | 171.414,00 |
| 19.02.2025 | 28,97 | 29,06 | 28,22 | 28,74 | -0,78% | 269.188,00 |
| 18.02.2025 | 29,09 | 29,13 | 28,70 | 28,97 | -0,33% | 167.540,00 |
| 17.02.2025 | 29,78 | 29,79 | 28,75 | 29,06 | -1,86% | 321.591,00 |
| 14.02.2025 | 29,53 | 29,73 | 29,22 | 29,61 | 0,27% | 134.412,00 |
| 13.02.2025 | 29,15 | 29,65 | 28,92 | 29,53 | 1,58% | 171.366,00 |
| 12.02.2025 | 29,93 | 30,28 | 28,79 | 29,07 | -2,91% | 344.287,00 |
| 11.02.2025 | 30,27 | 30,49 | 29,80 | 29,94 | -0,94% | 168.913,00 |
| 10.02.2025 | 30,17 | 30,53 | 30,00 | 30,23 | 0,62% | 114.445,00 |
| 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 |
| 27.11.2024 | 30,28 | 31,46 | 30,27 | 31,24 | 2,97% | 157.048,00 |
| 26.11.2024 | 30,33 | 30,45 | 30,15 | 30,34 | -0,36% | 67.157,00 |
| 25.11.2024 | 30,33 | 30,81 | 30,03 | 30,45 | 1,00% | 139.718,00 |
| 22.11.2024 | 28,83 | 30,32 | 28,80 | 30,15 | 4,58% | 182.237,00 |
| 21.11.2024 | 29,02 | 29,14 | 28,68 | 28,83 | -1,03% | 75.641,00 |
| 20.11.2024 | 29,08 | 29,19 | 28,69 | 29,13 | 0,55% | 102.284,00 |
| 19.11.2024 | 28,87 | 29,14 | 28,46 | 28,97 | 0,56% | 110.050,00 |
| 18.11.2024 | 29,54 | 29,70 | 28,67 | 28,81 | -2,37% | 137.580,00 |
| 15.11.2024 | 29,49 | 29,77 | 29,28 | 29,51 | 0,07% | 51.108,00 |
| 14.11.2024 | 29,00 | 29,71 | 29,00 | 29,49 | 1,41% | 101.758,00 |
| 13.11.2024 | 29,42 | 29,84 | 28,95 | 29,08 | -2,48% | 122.215,00 |
| 12.11.2024 | 30,01 | 30,01 | 29,44 | 29,82 | -0,77% | 129.452,00 |
| 11.11.2024 | 30,40 | 30,58 | 30,01 | 30,05 | -0,56% | 127.008,00 |
| 08.11.2024 | 29,47 | 30,30 | 29,33 | 30,22 | 2,75% | 145.626,00 |
| 07.11.2024 | 29,30 | 29,68 | 28,79 | 29,41 | -0,27% | 198.159,00 |
| 06.11.2024 | 29,92 | 30,50 | 29,08 | 29,49 | -1,50% | 241.032,00 |