Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
30,085€ 4,39%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 28,83 30,24 28,80 30,09 4,39% 117.599,00
21.11.2024 29,08 29,14 28,68 28,82 -0,88% 75.641,00
20.11.2024 29,08 29,19 28,69 29,08 0,16% 102.284,00
19.11.2024 28,85 29,14 28,46 29,03 0,82% 110.050,00
18.11.2024 29,54 29,70 28,66 28,80 -2,75% 137.580,00
15.11.2024 29,43 29,80 29,28 29,61 0,73% 51.108,00
14.11.2024 28,99 29,73 28,99 29,40 1,31% 101.748,00
13.11.2024 29,42 29,84 28,95 29,02 -2,24% 122.215,00
12.11.2024 30,01 30,03 29,44 29,68 -1,30% 129.435,00
11.11.2024 30,36 30,58 30,01 30,07 -0,63% 127.008,00
08.11.2024 29,47 30,30 29,33 30,26 2,77% 145.626,00
07.11.2024 29,30 29,74 28,79 29,45 0,22% 198.159,00
06.11.2024 29,92 30,53 29,08 29,38 -1,64% 240.992,00
05.11.2024 29,57 29,93 29,35 29,87 1,27% 97.200,00
04.11.2024 30,45 30,48 29,30 29,50 -2,14% 164.504,00
01.11.2024 30,06 30,57 29,93 30,14 -0,07% 35.059,00
31.10.2024 30,31 30,41 29,93 30,16 -0,94% 132.301,00
30.10.2024 30,73 30,98 30,20 30,45 -1,12% 72.181,00
29.10.2024 31,09 31,34 30,61 30,79 -1,14% 62.369,00
28.10.2024 31,05 31,21 30,86 31,15 0,89% 52.239,00
25.10.2024 31,16 31,26 30,80 30,87 -1,07% 46.515,00
24.10.2024 30,70 31,49 30,66 31,21 1,73% 111.815,00
23.10.2024 30,63 30,85 30,43 30,68 0,07% 70.172,00
22.10.2024 31,36 31,38 30,41 30,66 -2,08% 204.766,00
21.10.2024 32,08 32,29 31,13 31,31 -2,55% 106.814,00
18.10.2024 32,42 32,43 31,70 32,13 -0,80% 110.816,00
17.10.2024 32,85 32,93 32,12 32,39 -1,21% 128.375,00
16.10.2024 32,45 32,92 32,36 32,78 0,83% 72.730,00
15.10.2024 32,10 32,60 32,03 32,51 1,07% 91.200,00
14.10.2024 31,98 32,33 31,86 32,17 0,16% 72.947,00
11.10.2024 31,61 32,21 31,56 32,12 1,68% 62.758,00
10.10.2024 32,10 32,19 31,23 31,59 -1,53% 92.610,00
09.10.2024 31,77 32,23 31,71 32,08 0,88% 57.567,00
08.10.2024 31,91 32,17 31,56 31,80 -0,28% 98.167,00
07.10.2024 32,58 32,67 31,70 31,89 -2,13% 148.187,00
04.10.2024 32,65 33,17 32,14 32,58 0,06% 159.267,00
03.10.2024 33,55 33,66 32,53 32,56 -3,34% 99.961,00
02.10.2024 33,45 33,89 32,83 33,69 0,79% 148.833,00
01.10.2024 32,90 33,92 32,75 33,42 1,80% 274.256,00
30.09.2024 32,85 33,09 32,39 32,83 0,00% 112.502,00
27.09.2024 32,26 33,17 32,25 32,83 1,59% 200.430,00
26.09.2024 31,99 32,38 31,78 32,32 1,64% 118.356,00
25.09.2024 31,70 32,05 31,60 31,80 0,11% 85.925,00
24.09.2024 32,32 32,38 31,53 31,76 -1,44% 113.181,00
23.09.2024 31,87 32,35 31,66 32,23 1,29% 121.113,00
20.09.2024 31,83 32,15 31,72 31,82 -0,33% 103.288,00
19.09.2024 32,75 33,47 31,72 31,92 -2,98% 237.389,00
18.09.2024 32,68 33,44 32,61 32,90 0,27% 252.163,00
17.09.2024 33,37 33,45 32,60 32,81 -1,66% 130.080,00
16.09.2024 33,43 33,59 33,20 33,37 0,01% 93.970,00
13.09.2024 33,05 33,61 32,89 33,36 1,09% 140.898,00
12.09.2024 33,05 33,49 32,78 33,00 -0,86% 159.748,00
11.09.2024 33,51 33,63 32,50 33,29 -0,89% 245.939,00
10.09.2024 32,73 33,69 32,61 33,59 2,58% 222.163,00
09.09.2024 32,87 32,97 32,25 32,74 -0,27% 127.245,00
06.09.2024 32,84 33,12 32,49 32,83 0,00% 184.416,00
05.09.2024 32,26 33,21 32,12 32,83 1,91% 384.175,00
04.09.2024 31,02 32,31 31,01 32,22 3,64% 234.793,00
03.09.2024 31,68 31,85 31,03 31,09 -2,20% 156.703,00
02.09.2024 31,39 31,83 31,19 31,79 1,68% 100.974,00
30.08.2024 30,60 31,48 30,59 31,26 2,32% 197.555,00
29.08.2024 31,08 31,43 30,50 30,55 -1,55% 225.016,00
28.08.2024 31,13 31,37 30,90 31,03 -1,04% 134.291,00
27.08.2024 31,72 31,80 31,02 31,36 -1,45% 166.012,00
26.08.2024 30,52 31,93 30,47 31,82 4,21% 437.063,00
23.08.2024 29,96 30,53 29,96 30,53 2,30% 191.165,00
22.08.2024 29,81 30,09 29,77 29,85 -0,12% 81.896,00
21.08.2024 29,73 30,15 29,66 29,88 0,37% 83.390,00
20.08.2024 29,52 30,13 29,52 29,77 0,64% 166.670,00
19.08.2024 29,26 29,79 29,16 29,58 0,78% 88.324,00
16.08.2024 29,50 29,66 29,17 29,35 -0,31% 86.036,00
15.08.2024 29,55 29,81 29,36 29,44 -0,07% 116.260,00
14.08.2024 29,31 29,52 29,16 29,46 0,51% 141.403,00
13.08.2024 29,03 29,37 28,95 29,31 1,14% 52.538,00
12.08.2024 29,54 29,60 28,91 28,98 -1,65% 76.878,00
09.08.2024 28,68 29,58 28,57 29,47 3,48% 193.957,00
08.08.2024 28,61 28,71 28,09 28,48 -0,07% 68.295,00
07.08.2024 28,58 28,93 28,31 28,50 0,67% 105.479,00
06.08.2024 28,67 28,99 27,49 28,31 -0,91% 173.907,00
05.08.2024 28,65 28,81 27,59 28,57 -2,72% 410.631,00
02.08.2024 28,88 29,54 28,46 29,37 1,50% 203.717,00
01.08.2024 28,83 29,78 28,02 28,93 1,78% 417.691,00
31.07.2024 28,86 29,20 28,40 28,43 -1,23% 111.772,00
30.07.2024 28,44 28,84 28,34 28,78 1,39% 90.618,00
29.07.2024 28,26 28,74 28,17 28,39 0,55% 67.968,00
26.07.2024 27,95 28,33 27,91 28,23 1,18% 73.168,00
25.07.2024 27,95 28,18 27,44 27,90 -0,68% 163.886,00
24.07.2024 28,34 28,39 27,84 28,09 -1,23% 118.897,00
23.07.2024 28,43 28,59 28,27 28,44 -0,30% 47.955,00
22.07.2024 28,16 28,86 28,12 28,53 1,51% 109.697,00
19.07.2024 28,28 28,28 27,90 28,10 0,18% 125.979,00
18.07.2024 28,27 28,39 28,01 28,05 -0,73% 76.182,00
17.07.2024 28,48 28,61 28,09 28,26 -0,82% 123.331,00
16.07.2024 28,55 28,70 28,25 28,49 -0,35% 76.258,00
15.07.2024 28,91 29,14 28,51 28,59 -1,11% 62.944,00
12.07.2024 29,19 29,49 28,73 28,91 -0,67% 216.307,00
11.07.2024 28,34 29,34 28,20 29,11 2,77% 281.684,00
10.07.2024 27,18 28,49 27,06 28,32 4,12% 328.179,00
09.07.2024 27,17 27,48 27,03 27,20 0,48% 84.900,00
08.07.2024 27,26 27,50 27,01 27,07 -1,17% 90.399,00