30,145€
-0,25%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 30,33 | 30,83 | 30,01 | 30,17 | -0,18% | 97.432,00 |
| 22.11.2024 | 28,83 | 30,32 | 28,80 | 30,22 | 4,86% | 182.177,00 |
| 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 |