28,450€
0,25%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 29,53 | 29,94 | 29,35 | 29,94 | 1,49% | 97.290,00 |
| 04.11.2024 | 30,48 | 30,48 | 29,30 | 29,50 | -2,32% | 164.504,00 |
| 01.11.2024 | 30,06 | 30,56 | 29,95 | 30,20 | 0,37% | 35.059,00 |
| 31.10.2024 | 30,24 | 30,41 | 29,94 | 30,09 | -0,99% | 132.301,00 |
| 30.10.2024 | 30,77 | 30,93 | 30,20 | 30,39 | -1,33% | 72.216,00 |
| 29.10.2024 | 31,09 | 31,28 | 30,61 | 30,80 | -1,22% | 62.369,00 |
| 28.10.2024 | 31,00 | 31,20 | 30,86 | 31,18 | 1,20% | 52.239,00 |
| 25.10.2024 | 31,19 | 31,25 | 30,80 | 30,81 | -1,38% | 46.515,00 |
| 24.10.2024 | 30,73 | 31,48 | 30,66 | 31,24 | 1,56% | 111.815,00 |
| 23.10.2024 | 30,63 | 30,84 | 30,44 | 30,76 | 0,52% | 70.172,00 |
| 22.10.2024 | 31,36 | 31,38 | 30,41 | 30,60 | -2,30% | 204.766,00 |
| 21.10.2024 | 32,13 | 32,26 | 31,13 | 31,32 | -2,25% | 106.839,00 |
| 18.10.2024 | 32,42 | 32,43 | 31,70 | 32,04 | -0,93% | 110.816,00 |
| 17.10.2024 | 32,85 | 32,93 | 32,14 | 32,34 | -1,16% | 128.375,00 |
| 16.10.2024 | 32,45 | 32,90 | 32,38 | 32,72 | 0,86% | 72.730,00 |
| 15.10.2024 | 32,03 | 32,59 | 32,03 | 32,44 | 0,78% | 91.220,00 |
| 14.10.2024 | 31,99 | 32,31 | 31,86 | 32,19 | 0,37% | 72.947,00 |
| 11.10.2024 | 31,65 | 32,21 | 31,56 | 32,07 | 1,30% | 62.758,00 |
| 10.10.2024 | 32,10 | 32,15 | 31,23 | 31,66 | -1,12% | 93.410,00 |
| 09.10.2024 | 31,71 | 32,21 | 31,71 | 32,02 | 0,50% | 57.567,00 |
| 08.10.2024 | 31,84 | 32,15 | 31,56 | 31,86 | 0,19% | 98.167,00 |
| 07.10.2024 | 32,60 | 32,67 | 31,70 | 31,80 | -2,39% | 149.887,00 |
| 04.10.2024 | 32,65 | 33,16 | 32,14 | 32,58 | 0,12% | 159.297,00 |
| 03.10.2024 | 33,55 | 33,66 | 32,53 | 32,54 | -3,18% | 99.961,00 |
| 02.10.2024 | 33,48 | 33,89 | 32,83 | 33,61 | 0,36% | 148.833,00 |
| 01.10.2024 | 32,90 | 33,91 | 32,75 | 33,49 | 1,82% | 274.258,00 |
| 30.09.2024 | 32,86 | 33,09 | 32,40 | 32,89 | 0,27% | 112.502,00 |