19,228€
0,09%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,85 | 19,24 | 18,73 | 19,16 | 2,31% | 676.553,00 |
| 02.09.2026 | 19,00 | 19,07 | 18,67 | 18,73 | -1,65% | 601.369,00 |
| 01.09.2026 | 19,23 | 19,34 | 18,78 | 19,04 | -1,12% | 739.204,00 |
| 31.08.2026 | 19,86 | 19,88 | 19,16 | 19,26 | -2,88% | 887.710,00 |
| 28.08.2026 | 19,96 | 20,10 | 19,81 | 19,83 | -0,39% | 253.241,00 |
| 27.08.2026 | 19,80 | 19,97 | 19,69 | 19,90 | 0,85% | 221.594,00 |
| 26.08.2026 | 19,97 | 20,05 | 19,69 | 19,74 | -0,87% | 403.961,00 |
| 25.08.2026 | 19,91 | 20,00 | 19,78 | 19,91 | 0,19% | 260.339,00 |
| 24.08.2026 | 20,09 | 20,10 | 19,74 | 19,87 | -1,10% | 535.903,00 |
| 21.08.2026 | 20,05 | 20,17 | 19,94 | 20,09 | 0,35% | 289.070,00 |
| 20.08.2026 | 20,15 | 20,19 | 19,89 | 20,02 | -0,37% | 245.020,00 |
| 19.08.2026 | 20,00 | 20,16 | 19,81 | 20,10 | 0,36% | 630.734,00 |
| 18.08.2026 | 20,13 | 20,20 | 19,87 | 20,02 | -0,83% | 575.333,00 |
| 17.08.2026 | 20,55 | 20,58 | 20,14 | 20,19 | -2,25% | 647.707,00 |
| 14.08.2026 | 20,94 | 21,07 | 20,54 | 20,66 | -2,06% | 697.582,00 |
| 13.08.2026 | 21,06 | 21,17 | 20,88 | 21,09 | 0,57% | 216.633,00 |
| 12.08.2026 | 20,97 | 21,24 | 20,82 | 20,97 | 0,33% | 405.499,00 |
| 11.08.2026 | 21,04 | 21,14 | 20,81 | 20,90 | -0,50% | 191.639,00 |
| 10.08.2026 | 21,16 | 21,26 | 20,83 | 21,01 | -0,21% | 293.520,00 |
| 07.08.2026 | 20,89 | 21,20 | 20,70 | 21,05 | 1,23% | 390.185,00 |
| 06.08.2026 | 21,22 | 21,24 | 20,75 | 20,80 | -1,38% | 512.324,00 |
| 05.08.2026 | 21,79 | 21,79 | 21,01 | 21,09 | -2,52% | 599.836,00 |
| 04.08.2026 | 21,30 | 21,68 | 21,18 | 21,63 | 1,45% | 298.122,00 |
| 03.08.2026 | 21,39 | 21,60 | 21,22 | 21,32 | 1,14% | 326.125,00 |
| 31.07.2026 | 21,19 | 21,19 | 20,90 | 21,08 | -0,24% | 157.643,00 |
| 30.07.2026 | 21,00 | 21,21 | 20,82 | 21,13 | 0,09% | 220.721,00 |
| 29.07.2026 | 21,51 | 21,51 | 21,03 | 21,11 | -2,18% | 297.830,00 |
| 28.07.2026 | 21,27 | 21,61 | 21,16 | 21,58 | 2,18% | 242.239,00 |
| 27.07.2026 | 21,03 | 21,30 | 20,98 | 21,12 | 2,08% | 336.291,00 |
| 24.07.2026 | 20,29 | 20,79 | 20,23 | 20,69 | 1,75% | 178.639,00 |
| 23.07.2026 | 20,82 | 20,91 | 20,22 | 20,34 | -3,01% | 350.189,00 |
| 22.07.2026 | 20,80 | 21,15 | 20,59 | 20,97 | 0,84% | 192.419,00 |
| 21.07.2026 | 20,93 | 20,93 | 20,63 | 20,79 | -0,19% | 173.650,00 |
| 20.07.2026 | 21,10 | 21,10 | 20,77 | 20,83 | -1,51% | 291.120,00 |
| 17.07.2026 | 20,89 | 21,26 | 20,86 | 21,15 | 0,59% | 161.520,00 |
| 16.07.2026 | 21,06 | 21,18 | 20,75 | 21,03 | -0,26% | 151.328,00 |
| 15.07.2026 | 21,07 | 21,22 | 20,81 | 21,08 | 0,40% | 217.007,00 |
| 14.07.2026 | 21,04 | 21,25 | 20,70 | 21,00 | -0,28% | 271.451,00 |
| 13.07.2026 | 21,15 | 21,44 | 21,03 | 21,06 | -2,09% | 288.826,00 |
| 10.07.2026 | 21,45 | 21,78 | 21,33 | 21,51 | 0,26% | 195.596,00 |
| 09.07.2026 | 21,29 | 21,55 | 21,10 | 21,45 | 1,59% | 381.393,00 |
| 08.07.2026 | 22,24 | 22,24 | 20,93 | 21,12 | -5,67% | 586.669,00 |
| 07.07.2026 | 22,48 | 22,63 | 22,32 | 22,39 | -0,29% | 194.168,00 |
| 06.07.2026 | 22,45 | 22,64 | 22,33 | 22,45 | 0,20% | 207.863,00 |
| 03.07.2026 | 22,62 | 22,77 | 22,32 | 22,41 | -0,29% | 235.386,00 |
| 02.07.2026 | 21,26 | 22,69 | 21,26 | 22,47 | 4,98% | 1.060.544,00 |
| 01.07.2026 | 21,54 | 21,61 | 21,03 | 21,41 | -0,81% | 242.977,00 |
| 30.06.2026 | 21,34 | 21,64 | 21,18 | 21,58 | 1,89% | 213.912,00 |
| 29.06.2026 | 21,61 | 21,67 | 21,18 | 21,18 | -1,56% | 135.847,00 |
| 26.06.2026 | 21,31 | 21,66 | 21,26 | 21,52 | 1,18% | 193.316,00 |
| 25.06.2026 | 21,15 | 21,53 | 21,00 | 21,27 | 2,61% | 457.664,00 |
| 24.06.2026 | 20,28 | 20,86 | 20,21 | 20,73 | 2,73% | 212.235,00 |
| 23.06.2026 | 20,36 | 20,49 | 20,14 | 20,18 | -2,32% | 211.569,00 |
| 22.06.2026 | 20,68 | 20,77 | 20,33 | 20,66 | 0,29% | 136.196,00 |
| 19.06.2026 | 20,43 | 20,66 | 20,41 | 20,60 | -0,48% | 149.425,00 |
| 18.06.2026 | 20,57 | 20,77 | 20,22 | 20,70 | 0,12% | 233.898,00 |
| 17.06.2026 | 20,93 | 20,97 | 20,55 | 20,67 | -0,53% | 174.223,00 |
| 16.06.2026 | 20,78 | 20,88 | 20,54 | 20,78 | -0,07% | 140.591,00 |
| 15.06.2026 | 20,92 | 21,22 | 20,76 | 20,80 | 1,94% | 399.712,00 |
| 12.06.2026 | 20,06 | 20,62 | 20,02 | 20,40 | 3,13% | 283.754,00 |
| 11.06.2026 | 20,00 | 20,00 | 19,60 | 19,78 | -1,10% | 319.199,00 |
| 10.06.2026 | 19,88 | 20,05 | 19,71 | 20,00 | 0,45% | 281.044,00 |
| 09.06.2026 | 19,72 | 20,00 | 19,55 | 19,91 | 1,01% | 412.430,00 |
| 08.06.2026 | 20,04 | 20,07 | 19,59 | 19,71 | -2,69% | 1.008.546,00 |
| 05.06.2026 | 20,57 | 20,68 | 20,17 | 20,26 | -1,84% | 451.722,00 |
| 04.06.2026 | 20,36 | 20,69 | 20,25 | 20,64 | 1,83% | 152.518,00 |
| 03.06.2026 | 20,82 | 20,86 | 20,22 | 20,27 | -2,71% | 516.608,00 |
| 02.06.2026 | 21,25 | 21,31 | 20,81 | 20,83 | -0,90% | 306.895,00 |
| 01.06.2026 | 21,48 | 21,48 | 21,01 | 21,02 | -2,48% | 282.520,00 |
| 29.05.2026 | 21,75 | 21,83 | 21,45 | 21,56 | -0,71% | 205.549,00 |
| 28.05.2026 | 21,56 | 21,87 | 21,34 | 21,71 | 0,46% | 220.829,00 |
| 27.05.2026 | 21,67 | 21,93 | 21,52 | 21,61 | 0,35% | 296.662,00 |
| 26.05.2026 | 21,44 | 21,75 | 21,41 | 21,54 | -0,09% | 376.916,00 |
| 25.05.2026 | 21,32 | 21,63 | 21,29 | 21,56 | 2,01% | 250.476,00 |
| 22.05.2026 | 21,47 | 21,50 | 21,04 | 21,13 | -6,15% | 782.143,00 |
| 21.05.2026 | 22,50 | 22,60 | 22,22 | 22,52 | 0,02% | 373.853,00 |
| 20.05.2026 | 21,93 | 22,58 | 21,91 | 22,51 | 2,41% | 425.123,00 |
| 19.05.2026 | 21,90 | 22,49 | 21,82 | 21,98 | 0,18% | 458.374,00 |
| 18.05.2026 | 21,47 | 22,07 | 21,09 | 21,94 | 0,78% | 611.041,00 |
| 15.05.2026 | 22,03 | 22,09 | 21,61 | 21,77 | -2,03% | 618.543,00 |
| 14.05.2026 | 22,27 | 22,34 | 22,07 | 22,22 | 0,23% | 203.806,00 |
| 13.05.2026 | 22,36 | 22,45 | 21,77 | 22,17 | -0,85% | 584.320,00 |
| 12.05.2026 | 22,41 | 22,61 | 22,07 | 22,36 | -0,38% | 231.755,00 |
| 11.05.2026 | 22,16 | 22,66 | 22,08 | 22,45 | 0,79% | 375.020,00 |
| 08.05.2026 | 22,54 | 22,67 | 22,09 | 22,27 | -1,63% | 501.886,00 |
| 07.05.2026 | 23,09 | 23,09 | 22,35 | 22,64 | -1,61% | 433.357,00 |
| 06.05.2026 | 22,51 | 23,33 | 22,42 | 23,01 | 3,23% | 361.641,00 |
| 05.05.2026 | 22,34 | 22,59 | 22,16 | 22,29 | -0,16% | 296.726,00 |
| 04.05.2026 | 23,08 | 23,08 | 22,28 | 22,33 | -2,15% | 645.352,00 |
| 30.04.2026 | 22,51 | 22,84 | 22,42 | 22,82 | 0,55% | 162.011,00 |
| 29.04.2026 | 23,11 | 23,13 | 22,52 | 22,69 | -1,63% | 331.886,00 |
| 28.04.2026 | 23,14 | 23,26 | 22,77 | 23,07 | -0,35% | 209.633,00 |
| 27.04.2026 | 23,05 | 23,21 | 22,93 | 23,15 | 0,35% | 175.639,00 |
| 24.04.2026 | 23,06 | 23,26 | 22,80 | 23,07 | -0,19% | 209.625,00 |
| 23.04.2026 | 23,41 | 23,60 | 22,64 | 23,11 | -2,41% | 339.943,00 |
| 22.04.2026 | 23,54 | 23,80 | 23,41 | 23,68 | 0,55% | 175.400,00 |
| 21.04.2026 | 23,91 | 24,09 | 23,48 | 23,55 | -1,15% | 197.194,00 |
| 20.04.2026 | 23,60 | 23,92 | 23,55 | 23,83 | -0,94% | 281.327,00 |
| 17.04.2026 | 23,35 | 24,27 | 23,21 | 24,05 | 3,17% | 351.546,00 |
| 16.04.2026 | 23,53 | 23,59 | 23,21 | 23,31 | -0,26% | 187.654,00 |