25,085€
2,47%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 24,66 | 25,07 | 24,62 | 25,04 | 2,29% | 3.695.267,00 |
| 27.03.2025 | 24,45 | 24,91 | 24,37 | 24,48 | 0,33% | 2.648.196,00 |
| 26.03.2025 | 24,27 | 24,63 | 24,03 | 24,40 | 0,83% | 3.397.266,00 |
| 25.03.2025 | 24,44 | 24,68 | 24,20 | 24,20 | -1,14% | 4.884.501,00 |
| 24.03.2025 | 25,48 | 25,50 | 24,48 | 24,48 | -3,77% | 4.703.524,00 |
| 21.03.2025 | 25,47 | 25,86 | 25,19 | 25,44 | -0,35% | 4.230.377,00 |
| 20.03.2025 | 25,42 | 25,55 | 25,05 | 25,53 | 0,99% | 3.675.386,00 |
| 19.03.2025 | 25,83 | 25,86 | 24,97 | 25,28 | -0,94% | 7.231.986,00 |
| 18.03.2025 | 26,12 | 26,21 | 25,41 | 25,52 | -1,85% | 4.764.540,00 |
| 17.03.2025 | 25,80 | 26,26 | 25,35 | 26,00 | -0,31% | 3.989.101,00 |
| 14.03.2025 | 25,99 | 26,38 | 25,64 | 26,08 | 0,08% | 3.973.470,00 |
| 13.03.2025 | 26,08 | 26,23 | 25,79 | 26,06 | 0,12% | 2.467.536,00 |
| 12.03.2025 | 25,78 | 26,72 | 25,71 | 26,03 | 0,70% | 3.128.680,00 |
| 11.03.2025 | 26,00 | 26,42 | 25,85 | 25,85 | -0,77% | 2.708.505,00 |
| 10.03.2025 | 26,01 | 26,63 | 25,84 | 26,05 | 1,20% | 4.424.759,00 |
| 07.03.2025 | 26,00 | 26,02 | 25,37 | 25,74 | 0,00% | 5.161.576,00 |
| 06.03.2025 | 26,63 | 26,63 | 25,26 | 25,74 | -4,70% | 11.399.706,00 |
| 05.03.2025 | 28,26 | 28,60 | 26,77 | 27,01 | -7,66% | 9.932.587,00 |
| 04.03.2025 | 28,77 | 29,52 | 28,68 | 29,25 | 1,25% | 4.170.420,00 |
| 03.03.2025 | 29,60 | 29,69 | 28,49 | 28,89 | -3,54% | 4.837.832,00 |
| 28.02.2025 | 30,10 | 30,22 | 29,72 | 29,95 | -0,76% | 4.490.645,00 |
| 27.02.2025 | 29,62 | 30,18 | 29,39 | 30,18 | 1,48% | 2.195.493,00 |
| 26.02.2025 | 29,31 | 30,02 | 29,28 | 29,74 | 1,05% | 1.752.916,00 |
| 25.02.2025 | 29,40 | 29,75 | 29,37 | 29,43 | 0,03% | 1.708.239,00 |
| 24.02.2025 | 28,99 | 29,71 | 28,83 | 29,42 | 3,26% | 2.732.975,00 |
| 21.02.2025 | 28,36 | 28,81 | 28,30 | 28,49 | 0,46% | 1.670.448,00 |
| 20.02.2025 | 29,01 | 29,14 | 28,36 | 28,36 | -0,28% | 1.947.502,00 |
| 19.02.2025 | 29,00 | 29,08 | 28,22 | 28,44 | -1,90% | 2.332.716,00 |
| 18.02.2025 | 28,99 | 29,09 | 28,71 | 28,99 | -0,34% | 1.541.264,00 |
| 17.02.2025 | 29,26 | 29,47 | 28,75 | 29,09 | -1,56% | 1.968.356,00 |
| 14.02.2025 | 29,55 | 29,72 | 29,22 | 29,55 | -0,20% | 1.506.230,00 |
| 13.02.2025 | 29,06 | 29,65 | 28,90 | 29,61 | 2,60% | 1.994.217,00 |
| 12.02.2025 | 29,82 | 30,28 | 28,77 | 28,86 | -3,35% | 3.085.358,00 |
| 11.02.2025 | 30,26 | 30,48 | 29,80 | 29,86 | -1,42% | 1.854.883,00 |
| 10.02.2025 | 30,24 | 30,54 | 30,19 | 30,29 | 0,66% | 1.622.387,00 |
| 07.02.2025 | 30,61 | 30,97 | 29,84 | 30,09 | -1,21% | 2.313.073,00 |
| 06.02.2025 | 30,22 | 30,57 | 29,99 | 30,46 | 0,86% | 2.057.626,00 |
| 05.02.2025 | 29,22 | 30,30 | 29,15 | 30,20 | 3,46% | 2.937.079,00 |
| 04.02.2025 | 28,99 | 29,39 | 28,83 | 29,19 | -0,51% | 2.177.507,00 |
| 03.02.2025 | 29,25 | 29,51 | 28,96 | 29,34 | -0,84% | 2.409.820,00 |
| 31.01.2025 | 29,29 | 29,77 | 29,10 | 29,59 | 0,82% | 2.178.298,00 |
| 30.01.2025 | 28,73 | 29,55 | 28,65 | 29,35 | 3,13% | 2.637.146,00 |
| 29.01.2025 | 28,75 | 28,89 | 28,38 | 28,46 | -0,63% | 1.368.649,00 |
| 28.01.2025 | 28,25 | 28,78 | 28,01 | 28,64 | 0,95% | 1.545.046,00 |
| 27.01.2025 | 27,81 | 28,82 | 27,69 | 28,37 | 2,34% | 2.102.045,00 |
| 24.01.2025 | 28,45 | 28,53 | 27,56 | 27,72 | -2,22% | 2.240.360,00 |
| 23.01.2025 | 28,22 | 28,35 | 27,99 | 28,35 | 0,85% | 982.226,00 |
| 22.01.2025 | 28,61 | 28,63 | 28,11 | 28,11 | -1,37% | 1.257.160,00 |
| 21.01.2025 | 28,44 | 28,60 | 28,38 | 28,50 | -0,21% | 1.012.028,00 |
| 20.01.2025 | 28,60 | 28,72 | 28,28 | 28,56 | 0,04% | 953.807,00 |
| 17.01.2025 | 28,52 | 28,85 | 28,37 | 28,55 | 0,74% | 1.917.355,00 |
| 16.01.2025 | 28,31 | 28,43 | 27,85 | 28,34 | -0,60% | 2.060.621,00 |
| 15.01.2025 | 27,48 | 28,76 | 27,48 | 28,51 | 4,43% | 3.000.066,00 |
| 14.01.2025 | 27,27 | 27,48 | 26,97 | 27,30 | 0,63% | 1.843.421,00 |
| 13.01.2025 | 27,33 | 27,52 | 27,10 | 27,13 | -1,70% | 1.680.198,00 |
| 10.01.2025 | 27,82 | 27,91 | 27,17 | 27,60 | -1,43% | 2.494.522,00 |
| 09.01.2025 | 28,02 | 28,38 | 27,91 | 28,00 | -0,32% | 1.727.131,00 |
| 08.01.2025 | 28,64 | 28,75 | 27,47 | 28,09 | -1,95% | 3.066.812,00 |
| 07.01.2025 | 29,24 | 29,32 | 28,51 | 28,65 | -0,76% | 2.258.629,00 |
| 06.01.2025 | 29,06 | 29,13 | 28,66 | 28,87 | -0,89% | 1.919.303,00 |
| 03.01.2025 | 29,87 | 30,04 | 29,12 | 29,13 | -1,79% | 1.267.690,00 |
| 02.01.2025 | 29,32 | 29,69 | 29,19 | 29,66 | 1,16% | 1.466.881,00 |
| 30.12.2024 | 29,36 | 29,58 | 29,32 | 29,32 | -0,58% | 861.782,00 |
| 27.12.2024 | 29,34 | 29,51 | 29,20 | 29,49 | 0,68% | 1.027.457,00 |
| 23.12.2024 | 29,34 | 29,49 | 29,15 | 29,29 | -0,48% | 1.031.020,00 |
| 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 | 4,76% | 2.492.108,00 |
| 21.11.2024 | 28,89 | 28,96 | 28,69 | 28,81 | -0,48% | 992.712,00 |
| 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 |