26,380€
-0,19%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 26,62 | 26,62 | 26,17 | 26,33 | -0,38% | - |
| 17.09.2025 | 26,44 | 26,58 | 26,31 | 26,43 | 0,30% | 1.837.814,00 |
| 16.09.2025 | 26,61 | 26,80 | 26,22 | 26,35 | -0,83% | 1.868.328,00 |
| 15.09.2025 | 26,47 | 26,72 | 26,32 | 26,57 | 0,57% | 1.340.931,00 |
| 12.09.2025 | 26,65 | 26,82 | 26,42 | 26,42 | -0,34% | 1.523.456,00 |
| 11.09.2025 | 26,48 | 26,72 | 26,15 | 26,51 | 0,11% | 2.069.307,00 |
| 10.09.2025 | 26,63 | 26,75 | 26,20 | 26,48 | -0,64% | 1.922.364,00 |
| 09.09.2025 | 26,96 | 27,03 | 26,42 | 26,65 | -0,97% | 1.586.578,00 |
| 08.09.2025 | 27,17 | 27,24 | 26,80 | 26,91 | 0,52% | 1.962.562,00 |
| 05.09.2025 | 26,27 | 26,92 | 26,08 | 26,77 | 2,49% | 2.478.755,00 |
| 04.09.2025 | 26,26 | 26,42 | 26,09 | 26,12 | 0,04% | 1.644.005,00 |
| 03.09.2025 | 26,02 | 26,16 | 25,61 | 26,11 | 0,77% | 3.602.511,00 |
| 02.09.2025 | 27,45 | 27,48 | 25,79 | 25,91 | -6,06% | 5.749.489,00 |
| 01.09.2025 | 27,60 | 27,79 | 27,41 | 27,58 | -0,18% | 1.363.153,00 |
| 29.08.2025 | 27,96 | 28,07 | 27,63 | 27,63 | -1,07% | 1.852.042,00 |
| 28.08.2025 | 28,62 | 28,72 | 27,88 | 27,93 | -2,31% | 2.168.207,00 |
| 27.08.2025 | 28,66 | 28,91 | 28,52 | 28,59 | -0,17% | 1.055.427,00 |
| 26.08.2025 | 28,55 | 29,05 | 28,32 | 28,64 | 0,32% | 2.993.832,00 |
| 25.08.2025 | 28,56 | 28,60 | 28,30 | 28,55 | -0,24% | 942.877,00 |
| 22.08.2025 | 27,96 | 28,62 | 27,87 | 28,62 | 2,03% | 2.580.135,00 |
| 21.08.2025 | 28,07 | 28,07 | 27,64 | 28,05 | 0,21% | 1.845.589,00 |
| 20.08.2025 | 27,95 | 28,06 | 27,79 | 27,99 | 0,14% | 1.336.392,00 |
| 19.08.2025 | 28,24 | 28,28 | 27,84 | 27,95 | -0,71% | 1.897.285,00 |
| 18.08.2025 | 28,58 | 28,76 | 28,03 | 28,15 | -1,23% | 1.588.875,00 |
| 15.08.2025 | 28,99 | 29,01 | 28,44 | 28,50 | -0,80% | 1.405.574,00 |
| 14.08.2025 | 28,28 | 29,26 | 28,25 | 28,73 | 2,06% | 3.221.224,00 |
| 13.08.2025 | 28,11 | 28,37 | 27,90 | 28,15 | 0,14% | 1.726.413,00 |
| 12.08.2025 | 28,66 | 28,71 | 28,11 | 28,11 | -1,26% | 2.967.741,00 |
| 11.08.2025 | 28,46 | 28,68 | 28,37 | 28,47 | 0,39% | 1.809.111,00 |
| 08.08.2025 | 28,43 | 28,76 | 28,30 | 28,36 | -0,04% | 1.835.877,00 |
| 07.08.2025 | 28,40 | 28,57 | 27,96 | 28,37 | 0,21% | 2.213.357,00 |
| 06.08.2025 | 28,01 | 28,78 | 27,85 | 28,31 | 3,47% | 4.576.875,00 |
| 05.08.2025 | 27,36 | 27,44 | 26,99 | 27,36 | 0,04% | 2.522.313,00 |
| 04.08.2025 | 27,10 | 27,37 | 27,10 | 27,35 | 1,03% | 1.891.154,00 |
| 01.08.2025 | 27,03 | 27,35 | 26,64 | 27,07 | -0,77% | 3.041.484,00 |
| 31.07.2025 | 27,40 | 27,49 | 27,17 | 27,28 | -0,69% | 2.150.924,00 |
| 30.07.2025 | 27,68 | 27,80 | 27,41 | 27,47 | -0,79% | 1.510.378,00 |
| 29.07.2025 | 27,69 | 27,75 | 27,45 | 27,69 | -0,07% | 1.712.231,00 |
| 28.07.2025 | 27,72 | 28,02 | 27,60 | 27,71 | 1,09% | 2.090.903,00 |
| 25.07.2025 | 27,89 | 27,89 | 27,29 | 27,41 | -1,86% | 2.826.150,00 |
| 24.07.2025 | 27,80 | 27,96 | 27,60 | 27,93 | -0,75% | 2.525.346,00 |
| 23.07.2025 | 28,86 | 28,86 | 28,05 | 28,14 | -1,85% | 2.171.401,00 |
| 22.07.2025 | 28,60 | 28,83 | 28,50 | 28,67 | 0,10% | 1.681.041,00 |
| 21.07.2025 | 28,39 | 28,76 | 28,23 | 28,64 | 1,89% | 2.031.029,00 |
| 18.07.2025 | 27,95 | 28,11 | 27,77 | 28,11 | 0,61% | 2.183.559,00 |
| 17.07.2025 | 27,88 | 28,18 | 27,85 | 27,94 | -0,46% | 1.776.690,00 |
| 16.07.2025 | 27,91 | 28,15 | 27,77 | 28,07 | -0,60% | 2.349.786,00 |
| 15.07.2025 | 28,35 | 28,59 | 28,17 | 28,24 | -0,39% | 1.981.201,00 |
| 14.07.2025 | 28,32 | 28,64 | 28,26 | 28,35 | -0,56% | 1.199.215,00 |
| 11.07.2025 | 28,62 | 28,62 | 28,23 | 28,51 | -0,35% | 1.746.319,00 |
| 10.07.2025 | 28,83 | 28,86 | 28,45 | 28,61 | 0,03% | 1.621.316,00 |
| 09.07.2025 | 28,45 | 28,64 | 28,30 | 28,60 | 0,35% | 1.569.071,00 |
| 08.07.2025 | 28,50 | 28,70 | 28,32 | 28,50 | -0,63% | 1.998.128,00 |
| 07.07.2025 | 29,06 | 29,06 | 28,55 | 28,68 | -0,93% | 1.299.582,00 |
| 04.07.2025 | 29,00 | 29,16 | 28,81 | 28,95 | -1,43% | 1.696.362,00 |
| 03.07.2025 | 29,50 | 29,62 | 29,03 | 29,37 | 0,00% | 1.980.633,00 |
| 02.07.2025 | 30,14 | 30,24 | 29,20 | 29,37 | -2,84% | 2.499.114,00 |
| 01.07.2025 | 30,06 | 30,42 | 29,97 | 30,23 | 1,07% | 1.940.649,00 |
| 30.06.2025 | 30,04 | 30,69 | 29,91 | 29,91 | -0,30% | 2.461.654,00 |
| 27.06.2025 | 29,60 | 30,19 | 29,47 | 30,00 | 1,83% | 2.445.541,00 |
| 26.06.2025 | 29,57 | 29,73 | 29,44 | 29,46 | -0,14% | 2.275.192,00 |
| 25.06.2025 | 30,19 | 30,35 | 29,43 | 29,50 | -2,19% | 2.059.311,00 |
| 24.06.2025 | 30,34 | 30,48 | 29,74 | 30,16 | -0,17% | 2.353.701,00 |
| 23.06.2025 | 29,91 | 30,23 | 29,81 | 30,21 | 0,23% | 1.882.086,00 |
| 20.06.2025 | 29,97 | 30,54 | 29,88 | 30,14 | 1,17% | 5.218.067,00 |
| 19.06.2025 | 29,80 | 30,04 | 29,57 | 29,79 | -0,20% | 1.851.436,00 |
| 18.06.2025 | 29,12 | 29,90 | 29,12 | 29,85 | 2,05% | 2.316.300,00 |
| 17.06.2025 | 28,77 | 29,25 | 28,54 | 29,25 | 1,04% | 2.265.367,00 |
| 16.06.2025 | 28,25 | 28,95 | 28,09 | 28,95 | 2,22% | 1.877.117,00 |
| 13.06.2025 | 28,30 | 28,76 | 28,12 | 28,32 | -0,32% | 2.303.273,00 |
| 12.06.2025 | 29,23 | 29,24 | 28,40 | 28,41 | -3,17% | 4.026.436,00 |
| 11.06.2025 | 29,45 | 29,62 | 29,25 | 29,34 | -0,17% | 2.368.695,00 |
| 10.06.2025 | 29,50 | 29,50 | 29,15 | 29,39 | 0,20% | 1.194.678,00 |
| 09.06.2025 | 29,23 | 29,60 | 29,19 | 29,33 | 0,41% | 889.536,00 |
| 06.06.2025 | 29,35 | 29,62 | 29,14 | 29,21 | 0,21% | 1.439.713,00 |
| 05.06.2025 | 29,22 | 29,82 | 29,00 | 29,15 | -0,27% | 3.067.219,00 |
| 04.06.2025 | 29,07 | 29,50 | 28,96 | 29,23 | 0,31% | 1.810.361,00 |
| 03.06.2025 | 28,86 | 29,31 | 28,73 | 29,14 | 1,85% | 2.450.148,00 |
| 02.06.2025 | 28,77 | 28,80 | 28,29 | 28,61 | -0,76% | 2.008.828,00 |
| 30.05.2025 | 28,99 | 29,39 | 28,74 | 28,83 | -0,31% | 3.193.972,00 |
| 29.05.2025 | 28,30 | 28,97 | 27,89 | 28,92 | -2,10% | 3.297.974,00 |
| 28.05.2025 | 29,62 | 30,03 | 29,50 | 29,54 | -0,14% | 2.513.011,00 |
| 27.05.2025 | 29,70 | 29,76 | 29,30 | 29,58 | 0,75% | 2.757.751,00 |
| 26.05.2025 | 29,02 | 29,43 | 28,93 | 29,36 | 1,28% | 1.274.599,00 |
| 23.05.2025 | 28,91 | 29,54 | 28,60 | 28,99 | 1,05% | 3.997.387,00 |
| 22.05.2025 | 28,60 | 28,87 | 28,35 | 28,69 | -0,90% | 2.184.737,00 |
| 21.05.2025 | 29,40 | 29,50 | 28,95 | 28,95 | -1,70% | 2.167.356,00 |
| 20.05.2025 | 29,28 | 29,56 | 29,17 | 29,45 | 1,34% | 2.364.205,00 |
| 19.05.2025 | 28,81 | 29,15 | 28,48 | 29,06 | 0,41% | 1.816.810,00 |
| 16.05.2025 | 28,90 | 29,17 | 28,67 | 28,94 | 1,44% | 2.975.740,00 |
| 15.05.2025 | 28,05 | 28,61 | 27,76 | 28,53 | 2,00% | 2.589.399,00 |
| 14.05.2025 | 28,46 | 28,62 | 27,95 | 27,97 | -1,34% | 3.509.504,00 |
| 13.05.2025 | 28,42 | 28,53 | 27,93 | 28,35 | -2,68% | 9.036.042,00 |
| 12.05.2025 | 29,98 | 29,98 | 28,73 | 29,13 | -3,32% | 4.843.607,00 |
| 09.05.2025 | 29,74 | 30,17 | 29,68 | 30,13 | 1,01% | 1.679.075,00 |
| 08.05.2025 | 30,43 | 30,43 | 29,81 | 29,83 | -1,68% | 2.888.424,00 |
| 07.05.2025 | 30,03 | 30,53 | 29,20 | 30,34 | 2,57% | 4.686.206,00 |
| 06.05.2025 | 29,59 | 29,75 | 29,44 | 29,58 | -0,24% | 2.145.612,00 |
| 05.05.2025 | 29,31 | 29,69 | 29,25 | 29,65 | 1,19% | 1.364.957,00 |
| 02.05.2025 | 29,30 | 29,62 | 28,90 | 29,30 | 0,21% | 2.860.503,00 |