29,355€
1,93%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,66 | 29,60 | 28,65 | 29,43 | 2,19% | 4.433.073,00 |
| 19.12.2024 | 28,61 | 29,11 | 28,47 | 28,80 | -2,96% | 3.320.214,00 |
| 18.12.2024 | 29,78 | 30,04 | 29,59 | 29,68 | -0,50% | 1.565.660,00 |
| 17.12.2024 | 29,60 | 30,08 | 29,52 | 29,83 | 0,24% | 2.393.332,00 |
| 16.12.2024 | 30,90 | 30,99 | 29,69 | 29,76 | -4,12% | 2.693.588,00 |
| 13.12.2024 | 31,74 | 31,74 | 30,85 | 31,04 | -2,48% | 2.099.497,00 |
| 12.12.2024 | 31,71 | 32,04 | 31,58 | 31,83 | 0,22% | 1.584.775,00 |
| 11.12.2024 | 31,14 | 31,84 | 31,11 | 31,76 | 2,78% | 2.048.713,00 |
| 10.12.2024 | 30,50 | 31,09 | 30,45 | 30,90 | 1,08% | 2.056.018,00 |
| 09.12.2024 | 31,75 | 31,80 | 30,56 | 30,57 | -3,47% | 1.624.641,00 |
| 06.12.2024 | 31,46 | 32,08 | 31,46 | 31,67 | 1,05% | 2.109.608,00 |
| 05.12.2024 | 31,77 | 31,85 | 31,34 | 31,34 | -1,26% | 1.460.923,00 |
| 04.12.2024 | 31,49 | 31,78 | 31,38 | 31,74 | 1,05% | 1.244.606,00 |
| 03.12.2024 | 31,22 | 31,42 | 30,88 | 31,41 | -0,22% | 1.469.164,00 |
| 02.12.2024 | 31,37 | 31,84 | 31,27 | 31,48 | 0,25% | 2.107.967,00 |
| 29.11.2024 | 31,36 | 31,54 | 31,04 | 31,40 | 0,19% | 2.041.410,00 |
| 28.11.2024 | 31,06 | 31,35 | 31,01 | 31,34 | 0,38% | 1.250.188,00 |
| 27.11.2024 | 30,54 | 31,46 | 30,52 | 31,22 | 2,93% | 2.482.866,00 |
| 26.11.2024 | 30,35 | 30,48 | 30,13 | 30,33 | -0,49% | 1.164.146,00 |
| 25.11.2024 | 30,79 | 30,84 | 30,00 | 30,48 | 0,99% | 3.082.766,00 |
| 22.11.2024 | 28,88 | 30,24 | 28,88 | 30,18 | 4,50% | 2.492.108,00 |
| 21.11.2024 | 29,03 | 29,03 | 28,69 | 28,88 | -0,24% | - |
| 20.11.2024 | 29,11 | 29,24 | 28,68 | 28,95 | -0,28% | 1.179.613,00 |
| 19.11.2024 | 28,90 | 29,16 | 28,47 | 29,03 | 0,90% | 1.527.090,00 |
| 18.11.2024 | 29,54 | 29,63 | 28,66 | 28,77 | -2,67% | 1.602.175,00 |
| 15.11.2024 | 29,37 | 29,78 | 29,31 | 29,56 | 0,03% | 1.055.553,00 |
| 14.11.2024 | 29,10 | 29,71 | 29,04 | 29,55 | 1,20% | 1.620.973,00 |
| 13.11.2024 | 29,50 | 29,84 | 28,98 | 29,20 | -1,72% | 1.794.185,00 |
| 12.11.2024 | 29,88 | 29,91 | 29,44 | 29,71 | -1,39% | 1.691.950,00 |
| 11.11.2024 | 30,46 | 30,50 | 30,09 | 30,13 | -0,13% | 1.140.241,00 |
| 08.11.2024 | 29,58 | 30,29 | 29,58 | 30,17 | 2,72% | 2.237.815,00 |
| 07.11.2024 | 29,50 | 29,75 | 28,81 | 29,37 | 0,10% | 1.875.710,00 |
| 06.11.2024 | 30,54 | 30,54 | 29,08 | 29,34 | -1,64% | 2.379.084,00 |
| 05.11.2024 | 29,36 | 29,90 | 29,35 | 29,83 | 0,74% | 1.570.198,00 |
| 04.11.2024 | 30,12 | 30,25 | 29,51 | 29,61 | -1,82% | 1.612.838,00 |
| 01.11.2024 | 29,97 | 30,56 | 29,93 | 30,16 | 0,00% | 1.419.213,00 |
| 31.10.2024 | 30,25 | 30,31 | 29,93 | 30,16 | -1,24% | 1.777.025,00 |
| 30.10.2024 | 30,68 | 30,98 | 30,21 | 30,54 | -0,55% | 1.725.564,00 |
| 29.10.2024 | 31,29 | 31,32 | 30,60 | 30,71 | -1,32% | 1.126.643,00 |
| 28.10.2024 | 30,93 | 31,20 | 30,92 | 31,12 | 0,45% | 838.908,00 |
| 25.10.2024 | 31,17 | 31,26 | 30,83 | 30,98 | -0,90% | 880.295,00 |
| 24.10.2024 | 30,78 | 31,48 | 30,67 | 31,26 | 1,82% | 1.662.103,00 |
| 23.10.2024 | 30,70 | 30,84 | 30,43 | 30,70 | 0,13% | 1.397.506,00 |
| 22.10.2024 | 30,91 | 31,03 | 30,42 | 30,66 | -2,04% | 2.339.249,00 |
| 21.10.2024 | 32,16 | 32,27 | 31,12 | 31,30 | -2,64% | 1.815.000,00 |
| 18.10.2024 | 32,30 | 32,36 | 31,95 | 32,15 | -0,62% | 1.307.632,00 |
| 17.10.2024 | 32,66 | 32,83 | 32,12 | 32,35 | -1,46% | 1.633.731,00 |
| 16.10.2024 | 32,76 | 32,91 | 32,37 | 32,83 | 0,95% | 1.825.030,00 |
| 15.10.2024 | 32,15 | 32,61 | 32,08 | 32,52 | 1,47% | - |
| 14.10.2024 | 32,19 | 32,32 | 31,86 | 32,05 | -0,37% | 1.084.438,00 |
| 11.10.2024 | 31,68 | 32,17 | 31,57 | 32,17 | 1,58% | 1.605.874,00 |
| 10.10.2024 | 32,00 | 32,17 | 30,69 | 31,67 | -1,34% | 1.875.248,00 |
| 09.10.2024 | 31,84 | 32,23 | 31,78 | 32,10 | 0,94% | 993.269,00 |
| 08.10.2024 | 31,90 | 32,16 | 31,71 | 31,80 | -0,41% | 1.577.227,00 |
| 07.10.2024 | 32,59 | 32,59 | 31,84 | 31,93 | -1,75% | 1.192.596,00 |
| 04.10.2024 | 32,69 | 33,16 | 32,15 | 32,50 | -0,28% | 2.271.569,00 |
| 03.10.2024 | 33,39 | 33,50 | 32,53 | 32,59 | -2,92% | 2.252.405,00 |
| 02.10.2024 | 33,60 | 33,70 | 32,79 | 33,57 | 0,03% | 2.364.782,00 |
| 01.10.2024 | 32,90 | 33,93 | 32,90 | 33,56 | 2,54% | 2.871.833,00 |
| 30.09.2024 | 33,00 | 33,04 | 32,39 | 32,73 | -0,88% | 2.725.760,00 |
| 27.09.2024 | 32,25 | 33,17 | 32,24 | 33,02 | 2,32% | 2.410.024,00 |
| 26.09.2024 | 32,04 | 32,37 | 31,89 | 32,27 | 1,64% | 2.674.257,00 |
| 25.09.2024 | 31,92 | 32,05 | 31,59 | 31,75 | -0,16% | 1.106.849,00 |
| 24.09.2024 | 32,20 | 32,20 | 31,51 | 31,80 | -0,84% | 1.756.474,00 |
| 23.09.2024 | 31,90 | 32,35 | 31,69 | 32,07 | 0,85% | 1.864.330,00 |
| 20.09.2024 | 31,88 | 32,14 | 31,71 | 31,80 | -0,38% | 5.154.317,00 |
| 19.09.2024 | 33,09 | 33,48 | 31,71 | 31,92 | -2,42% | 5.424.222,00 |
| 18.09.2024 | 32,86 | 33,00 | 32,62 | 32,71 | -0,61% | 1.935.836,00 |
| 17.09.2024 | 33,34 | 33,44 | 32,91 | 32,91 | -0,87% | 2.784.961,00 |
| 16.09.2024 | 33,57 | 33,60 | 33,16 | 33,20 | -0,63% | 1.675.143,00 |
| 13.09.2024 | 33,00 | 33,62 | 32,92 | 33,41 | 1,49% | 2.131.635,00 |
| 12.09.2024 | 33,29 | 33,39 | 32,78 | 32,92 | -0,45% | 2.143.824,00 |
| 11.09.2024 | 33,60 | 33,66 | 32,69 | 33,07 | -1,25% | 2.888.457,00 |
| 10.09.2024 | 32,85 | 33,56 | 32,81 | 33,49 | 2,17% | 2.355.006,00 |
| 09.09.2024 | 32,90 | 32,97 | 32,26 | 32,78 | -0,40% | 1.346.866,00 |
| 06.09.2024 | 32,94 | 33,13 | 32,47 | 32,91 | 0,27% | 2.465.147,00 |
| 05.09.2024 | 32,24 | 33,21 | 32,24 | 32,82 | 1,83% | 2.723.447,00 |
| 04.09.2024 | 31,24 | 32,31 | 31,22 | 32,23 | 2,48% | 2.353.688,00 |
| 03.09.2024 | 31,82 | 31,87 | 31,18 | 31,45 | -1,10% | 1.347.823,00 |
| 02.09.2024 | 31,32 | 31,82 | 31,17 | 31,80 | 1,99% | 1.400.088,00 |
| 30.08.2024 | 30,73 | 31,48 | 30,73 | 31,18 | 1,70% | 3.064.408,00 |
| 29.08.2024 | 31,23 | 31,42 | 30,57 | 30,66 | -1,73% | 1.788.869,00 |
| 28.08.2024 | 31,26 | 31,29 | 30,97 | 31,20 | 0,03% | 1.749.464,00 |
| 27.08.2024 | 31,70 | 31,78 | 31,02 | 31,19 | -1,52% | 1.928.387,00 |
| 26.08.2024 | 30,81 | 31,69 | 30,69 | 31,67 | 3,70% | 2.446.265,00 |
| 23.08.2024 | 29,99 | 30,54 | 29,97 | 30,54 | 1,83% | 2.226.738,00 |
| 22.08.2024 | 29,89 | 30,09 | 29,81 | 29,99 | 0,47% | 1.197.865,00 |
| 21.08.2024 | 29,74 | 30,15 | 29,74 | 29,85 | 0,24% | 1.216.965,00 |
| 20.08.2024 | 29,77 | 30,13 | 29,69 | 29,78 | 0,37% | 1.824.582,00 |
| 19.08.2024 | 29,54 | 29,82 | 29,41 | 29,67 | 1,06% | 1.484.315,00 |
| 16.08.2024 | 29,53 | 29,65 | 29,18 | 29,36 | -0,34% | 1.558.668,00 |
| 15.08.2024 | 29,60 | 29,84 | 29,44 | 29,46 | 0,03% | 1.422.911,00 |
| 14.08.2024 | 29,30 | 29,53 | 29,13 | 29,45 | 0,68% | 1.346.842,00 |
| 13.08.2024 | 29,17 | 29,37 | 28,94 | 29,25 | 0,62% | 1.288.998,00 |
| 12.08.2024 | 29,47 | 29,60 | 28,92 | 29,07 | -1,32% | 1.242.773,00 |
| 09.08.2024 | 28,90 | 29,58 | 28,84 | 29,46 | 3,04% | 1.736.034,00 |
| 08.08.2024 | 28,54 | 28,67 | 28,11 | 28,59 | -0,66% | 1.501.555,00 |
| 07.08.2024 | 28,70 | 28,92 | 28,55 | 28,78 | 1,73% | 1.582.971,00 |
| 06.08.2024 | 28,62 | 28,72 | 27,49 | 28,29 | -1,01% | 2.414.237,00 |
| 05.08.2024 | 28,92 | 28,99 | 27,59 | 28,58 | -2,59% | 3.330.231,00 |