26,160€
-0,49%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 26,17 | 26,17 | 25,93 | 26,13 | -0,61% | - |
| 13.11.2025 | 26,18 | 26,47 | 25,98 | 26,29 | 0,88% | 2.714.760,00 |
| 12.11.2025 | 25,92 | 26,17 | 25,80 | 26,06 | 1,28% | 2.412.206,00 |
| 11.11.2025 | 25,31 | 25,86 | 25,19 | 25,73 | 2,51% | 3.111.130,00 |
| 10.11.2025 | 25,12 | 25,24 | 25,00 | 25,10 | -0,16% | 2.479.378,00 |
| 07.11.2025 | 25,45 | 25,52 | 25,11 | 25,14 | -0,98% | 2.592.195,00 |
| 06.11.2025 | 25,38 | 25,68 | 25,23 | 25,39 | 0,44% | 2.418.441,00 |
| 05.11.2025 | 25,92 | 25,92 | 25,21 | 25,28 | -1,17% | 3.978.272,00 |
| 04.11.2025 | 25,34 | 25,79 | 25,05 | 25,58 | 0,67% | 2.773.857,00 |
| 03.11.2025 | 26,00 | 26,00 | 25,35 | 25,41 | -2,46% | 3.180.995,00 |
| 31.10.2025 | 26,49 | 26,52 | 26,05 | 26,05 | -1,77% | 2.035.521,00 |
| 30.10.2025 | 26,47 | 26,63 | 26,20 | 26,52 | -0,53% | 2.274.752,00 |
| 29.10.2025 | 27,08 | 27,18 | 26,59 | 26,66 | -1,91% | 1.981.676,00 |
| 28.10.2025 | 27,43 | 27,47 | 27,08 | 27,18 | -0,69% | 1.237.633,00 |
| 27.10.2025 | 27,61 | 27,61 | 27,30 | 27,37 | -0,98% | 1.664.861,00 |
| 24.10.2025 | 27,65 | 27,77 | 27,10 | 27,64 | -0,07% | 1.902.559,00 |
| 23.10.2025 | 27,78 | 27,91 | 27,39 | 27,66 | -1,00% | 1.671.409,00 |
| 22.10.2025 | 27,94 | 28,11 | 27,79 | 27,94 | 0,36% | 2.204.092,00 |
| 21.10.2025 | 27,63 | 27,86 | 27,43 | 27,84 | 1,09% | 1.565.026,00 |
| 20.10.2025 | 27,61 | 27,66 | 27,29 | 27,54 | -0,25% | 1.390.175,00 |
| 17.10.2025 | 27,99 | 28,03 | 27,40 | 27,61 | -1,07% | 1.884.638,00 |
| 16.10.2025 | 27,72 | 27,98 | 27,49 | 27,91 | 0,94% | 1.348.932,00 |
| 15.10.2025 | 27,74 | 27,86 | 27,43 | 27,65 | 0,14% | 1.664.892,00 |
| 14.10.2025 | 27,61 | 28,08 | 27,56 | 27,61 | 0,47% | 2.222.658,00 |
| 13.10.2025 | 27,32 | 27,62 | 27,14 | 27,48 | 1,29% | 1.575.067,00 |
| 10.10.2025 | 27,00 | 27,43 | 26,94 | 27,13 | 1,04% | 1.773.981,00 |
| 09.10.2025 | 26,75 | 27,13 | 26,69 | 26,85 | 0,22% | 1.570.835,00 |
| 08.10.2025 | 26,79 | 26,84 | 26,54 | 26,79 | -0,11% | 1.360.322,00 |
| 07.10.2025 | 26,64 | 26,90 | 26,55 | 26,82 | 0,41% | 1.423.998,00 |
| 06.10.2025 | 26,77 | 26,80 | 26,41 | 26,71 | -0,48% | 1.686.836,00 |
| 03.10.2025 | 26,75 | 26,84 | 26,48 | 26,84 | 0,34% | 1.233.415,00 |
| 02.10.2025 | 26,92 | 26,98 | 26,65 | 26,75 | 0,34% | 2.041.416,00 |
| 01.10.2025 | 26,63 | 26,80 | 26,35 | 26,66 | 0,41% | 2.293.996,00 |
| 30.09.2025 | 26,27 | 26,55 | 26,01 | 26,55 | 1,07% | 2.042.125,00 |
| 29.09.2025 | 26,02 | 26,27 | 25,79 | 26,27 | 1,35% | 1.399.729,00 |
| 26.09.2025 | 25,99 | 26,09 | 25,75 | 25,92 | 0,54% | 1.364.642,00 |
| 25.09.2025 | 26,10 | 26,23 | 25,78 | 25,78 | -1,72% | 1.878.713,00 |
| 24.09.2025 | 26,31 | 26,47 | 26,17 | 26,23 | -0,15% | 1.314.054,00 |
| 23.09.2025 | 26,04 | 26,52 | 25,97 | 26,27 | 1,43% | 1.726.197,00 |
| 22.09.2025 | 26,13 | 26,21 | 25,87 | 25,90 | -1,15% | 1.721.907,00 |
| 19.09.2025 | 26,31 | 26,37 | 26,02 | 26,20 | 0,00% | 4.354.476,00 |
| 18.09.2025 | 26,21 | 26,49 | 25,99 | 26,20 | -0,87% | 2.234.023,00 |
| 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 |