22,910€
1,28%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 23,31 | 23,54 | 23,23 | 23,37 | -0,09% | 189.826,00 |
| 14.04.2026 | 23,30 | 23,57 | 23,21 | 23,39 | 0,95% | 214.615,00 |
| 13.04.2026 | 22,78 | 23,34 | 22,76 | 23,17 | -0,09% | 220.209,00 |
| 10.04.2026 | 23,20 | 23,42 | 23,07 | 23,19 | 0,11% | 246.596,00 |
| 09.04.2026 | 23,16 | 23,27 | 22,93 | 23,17 | -0,32% | 214.704,00 |
| 08.04.2026 | 23,38 | 23,57 | 23,13 | 23,24 | 5,09% | 770.796,00 |
| 07.04.2026 | 22,38 | 22,57 | 22,11 | 22,12 | -0,96% | 309.576,00 |
| 02.04.2026 | 21,78 | 22,43 | 21,73 | 22,33 | 0,31% | 311.552,00 |
| 01.04.2026 | 21,93 | 22,57 | 21,89 | 22,26 | 2,37% | 889.580,00 |
| 31.03.2026 | 21,73 | 21,92 | 21,52 | 21,75 | 1,38% | 350.479,00 |
| 30.03.2026 | 21,03 | 21,79 | 20,99 | 21,45 | 2,29% | 429.332,00 |
| 27.03.2026 | 21,05 | 21,13 | 20,72 | 20,97 | -0,26% | 471.792,00 |
| 26.03.2026 | 21,45 | 21,48 | 20,81 | 21,03 | -2,95% | 657.573,00 |
| 25.03.2026 | 21,36 | 21,73 | 21,31 | 21,67 | 2,65% | 569.140,00 |
| 24.03.2026 | 21,06 | 21,38 | 20,86 | 21,11 | -0,57% | 531.608,00 |
| 23.03.2026 | 21,20 | 21,48 | 20,09 | 21,23 | 0,02% | 1.317.479,00 |
| 20.03.2026 | 21,97 | 22,21 | 21,17 | 21,22 | -3,06% | 1.480.489,00 |
| 19.03.2026 | 24,41 | 24,55 | 21,55 | 21,89 | -11,07% | 4.572.664,00 |
| 18.03.2026 | 25,13 | 25,22 | 24,37 | 24,62 | -1,01% | 252.670,00 |
| 17.03.2026 | 24,67 | 25,00 | 24,49 | 24,87 | 0,26% | 177.914,00 |
| 16.03.2026 | 24,16 | 24,94 | 24,02 | 24,80 | 2,71% | 311.555,00 |
| 13.03.2026 | 24,10 | 24,26 | 23,75 | 24,15 | 0,33% | 438.059,00 |
| 12.03.2026 | 24,16 | 24,37 | 23,85 | 24,07 | -1,66% | 821.411,00 |
| 11.03.2026 | 25,67 | 25,74 | 24,24 | 24,47 | -4,53% | 533.920,00 |
| 10.03.2026 | 25,33 | 25,98 | 25,20 | 25,63 | 1,46% | 329.458,00 |
| 09.03.2026 | 25,15 | 25,30 | 24,72 | 25,26 | -2,68% | 441.651,00 |
| 06.03.2026 | 26,24 | 26,24 | 25,57 | 25,96 | -0,21% | 246.085,00 |
| 05.03.2026 | 26,38 | 26,58 | 25,83 | 26,01 | -1,85% | 287.221,00 |
| 04.03.2026 | 26,90 | 26,94 | 26,35 | 26,50 | -1,58% | 281.887,00 |
| 03.03.2026 | 27,53 | 27,56 | 26,39 | 26,93 | -2,25% | 499.332,00 |
| 02.03.2026 | 28,18 | 28,60 | 27,44 | 27,55 | -4,07% | 465.710,00 |
| 27.02.2026 | 28,24 | 28,89 | 28,17 | 28,72 | 1,84% | 500.411,00 |
| 26.02.2026 | 28,01 | 28,28 | 27,81 | 28,20 | 0,61% | 173.358,00 |
| 25.02.2026 | 27,97 | 28,13 | 27,67 | 28,03 | 0,23% | 225.927,00 |
| 24.02.2026 | 27,54 | 28,48 | 27,36 | 27,96 | 1,71% | 350.194,00 |
| 23.02.2026 | 27,49 | 27,65 | 27,14 | 27,49 | 0,51% | 222.202,00 |
| 20.02.2026 | 27,41 | 27,58 | 27,29 | 27,35 | 0,26% | 296.439,00 |
| 19.02.2026 | 27,24 | 27,50 | 27,14 | 27,28 | 1,37% | 279.079,00 |
| 18.02.2026 | 27,44 | 27,59 | 26,73 | 26,91 | -1,88% | 375.078,00 |
| 17.02.2026 | 26,33 | 27,50 | 26,33 | 27,43 | 3,67% | 614.642,00 |
| 16.02.2026 | 26,16 | 26,59 | 25,96 | 26,46 | 1,32% | 321.379,00 |
| 13.02.2026 | 26,26 | 26,51 | 25,92 | 26,11 | -0,46% | 281.914,00 |
| 12.02.2026 | 25,96 | 26,40 | 25,33 | 26,23 | 1,14% | 402.913,00 |
| 11.02.2026 | 25,13 | 26,44 | 25,05 | 25,94 | 3,45% | 1.105.273,00 |
| 10.02.2026 | 24,71 | 25,13 | 24,59 | 25,07 | 1,58% | 342.214,00 |
| 09.02.2026 | 24,89 | 24,99 | 24,36 | 24,68 | -0,64% | 367.023,00 |
| 06.02.2026 | 24,84 | 25,00 | 24,61 | 24,84 | 0,12% | 375.418,00 |
| 05.02.2026 | 24,76 | 24,92 | 24,46 | 24,81 | -0,22% | 192.470,00 |
| 04.02.2026 | 24,18 | 24,95 | 24,17 | 24,87 | 2,83% | 310.578,00 |
| 03.02.2026 | 24,49 | 24,51 | 24,03 | 24,18 | -1,51% | 291.914,00 |
| 02.02.2026 | 24,57 | 24,80 | 24,41 | 24,55 | -0,16% | 201.676,00 |
| 30.01.2026 | 24,92 | 24,92 | 24,44 | 24,59 | -0,77% | 172.562,00 |
| 29.01.2026 | 24,39 | 24,82 | 24,31 | 24,78 | 1,29% | 207.427,00 |
| 28.01.2026 | 24,13 | 24,50 | 23,93 | 24,47 | 1,43% | 220.971,00 |
| 27.01.2026 | 24,41 | 24,52 | 24,05 | 24,12 | -0,94% | 247.965,00 |
| 26.01.2026 | 24,16 | 24,56 | 24,11 | 24,35 | 0,62% | 241.054,00 |
| 23.01.2026 | 24,27 | 24,39 | 24,03 | 24,20 | -0,04% | 223.774,00 |
| 22.01.2026 | 24,37 | 24,43 | 24,03 | 24,21 | -0,31% | 242.597,00 |
| 21.01.2026 | 24,07 | 24,34 | 23,88 | 24,29 | 0,79% | 349.730,00 |
| 20.01.2026 | 24,90 | 24,92 | 23,90 | 24,10 | -3,33% | 482.611,00 |
| 19.01.2026 | 25,07 | 25,27 | 24,82 | 24,93 | -1,56% | 258.389,00 |
| 16.01.2026 | 25,43 | 25,46 | 25,18 | 25,32 | -0,28% | 187.975,00 |
| 15.01.2026 | 24,83 | 25,57 | 24,75 | 25,39 | 2,57% | 283.881,00 |
| 14.01.2026 | 25,24 | 25,46 | 24,49 | 24,76 | -2,06% | 510.176,00 |
| 13.01.2026 | 25,33 | 25,37 | 25,07 | 25,28 | -0,08% | 174.571,00 |
| 12.01.2026 | 25,34 | 25,38 | 25,29 | 25,30 | -0,22% | 21.483,00 |
| 09.01.2026 | 25,55 | 25,57 | 25,08 | 25,35 | -0,33% | 215.210,00 |
| 08.01.2026 | 25,35 | 25,65 | 25,21 | 25,44 | 0,61% | 303.551,00 |
| 07.01.2026 | 24,74 | 25,35 | 24,72 | 25,28 | 2,29% | 354.287,00 |
| 06.01.2026 | 24,59 | 24,80 | 24,42 | 24,72 | 2,38% | 345.435,00 |
| 02.01.2026 | 24,72 | 24,77 | 23,97 | 24,14 | -1,63% | 472.831,00 |
| 30.12.2025 | 24,30 | 24,54 | 24,26 | 24,54 | 0,95% | 124.393,00 |
| 29.12.2025 | 24,05 | 24,41 | 24,03 | 24,31 | 0,87% | 378.805,00 |
| 23.12.2025 | 24,03 | 24,25 | 24,00 | 24,10 | 0,29% | 391.253,00 |
| 22.12.2025 | 24,06 | 24,06 | 23,71 | 24,03 | 0,12% | 381.011,00 |
| 19.12.2025 | 24,10 | 24,27 | 23,95 | 24,00 | -0,41% | 324.629,00 |
| 18.12.2025 | 24,15 | 24,22 | 23,86 | 24,10 | 0,25% | 269.190,00 |
| 17.12.2025 | 23,90 | 24,16 | 23,82 | 24,04 | 0,46% | 233.122,00 |
| 16.12.2025 | 23,62 | 23,99 | 23,61 | 23,93 | 1,36% | 354.106,00 |
| 15.12.2025 | 24,24 | 24,24 | 23,61 | 23,61 | -2,36% | 511.444,00 |
| 12.12.2025 | 24,18 | 24,29 | 23,97 | 24,18 | 0,25% | 313.286,00 |
| 11.12.2025 | 24,11 | 24,18 | 23,83 | 24,12 | -0,33% | 426.442,00 |
| 10.12.2025 | 24,06 | 24,21 | 23,78 | 24,20 | 0,96% | 739.934,00 |
| 09.12.2025 | 24,37 | 24,46 | 23,86 | 23,97 | -1,84% | 947.121,00 |
| 08.12.2025 | 25,43 | 25,58 | 24,20 | 24,42 | -4,27% | 897.269,00 |
| 05.12.2025 | 25,59 | 25,66 | 25,35 | 25,51 | 0,08% | 207.469,00 |
| 04.12.2025 | 25,49 | 26,00 | 25,37 | 25,49 | -0,35% | 261.080,00 |
| 03.12.2025 | 25,74 | 25,85 | 25,35 | 25,58 | -0,39% | 290.681,00 |
| 02.12.2025 | 25,73 | 25,79 | 25,20 | 25,68 | -0,39% | 230.321,00 |