27,080€
-0,26%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 27,18 | 27,18 | 26,69 | 27,13 | -0,07% | 3.473,00 |
| 31.07.2025 | 27,43 | 27,53 | 27,15 | 27,15 | -0,95% | 2.162,00 |
| 30.07.2025 | 27,64 | 27,72 | 27,41 | 27,41 | -0,94% | 6.871,00 |
| 29.07.2025 | 27,83 | 27,83 | 27,49 | 27,67 | -0,25% | 6.186,00 |
| 28.07.2025 | 27,61 | 27,94 | 27,61 | 27,74 | 0,84% | 5.075,00 |
| 25.07.2025 | 27,83 | 27,83 | 27,39 | 27,51 | -1,54% | 4.309,00 |
| 24.07.2025 | 28,10 | 28,10 | 27,64 | 27,94 | -0,78% | 10.807,00 |
| 23.07.2025 | 28,82 | 28,82 | 28,16 | 28,16 | -1,95% | 4.553,00 |
| 22.07.2025 | 28,51 | 28,83 | 28,51 | 28,72 | 0,60% | 1.145,00 |
| 21.07.2025 | 28,09 | 28,68 | 28,09 | 28,55 | 1,82% | 4.410,00 |
| 18.07.2025 | 28,00 | 28,04 | 27,78 | 28,04 | -0,04% | 13.980,00 |
| 17.07.2025 | 28,07 | 28,11 | 27,85 | 28,05 | -0,11% | 3.587,00 |
| 16.07.2025 | 28,18 | 28,18 | 27,83 | 28,08 | -1,09% | 1.481,00 |
| 15.07.2025 | 28,47 | 28,50 | 28,31 | 28,39 | 0,35% | 3.153,00 |
| 14.07.2025 | 28,39 | 28,64 | 28,29 | 28,29 | -0,14% | 7.969,00 |
| 11.07.2025 | 28,67 | 28,67 | 28,24 | 28,33 | -1,12% | 9.830,00 |
| 10.07.2025 | 28,69 | 28,72 | 28,45 | 28,65 | -0,07% | 5.209,00 |
| 09.07.2025 | 28,55 | 28,67 | 28,34 | 28,67 | 0,42% | 12.152,00 |
| 08.07.2025 | 28,52 | 28,55 | 28,39 | 28,55 | 0,14% | 3.664,00 |
| 07.07.2025 | 29,07 | 29,07 | 28,51 | 28,51 | -1,45% | 17.437,00 |
| 04.07.2025 | 29,09 | 29,09 | 28,86 | 28,93 | -1,77% | 3.249,00 |
| 03.07.2025 | 29,48 | 29,57 | 29,12 | 29,45 | -0,14% | 10.788,00 |
| 02.07.2025 | 30,18 | 30,18 | 29,42 | 29,49 | -2,29% | 8.794,00 |
| 01.07.2025 | 29,94 | 30,25 | 29,94 | 30,18 | 0,53% | 6.883,00 |
| 30.06.2025 | 29,90 | 30,60 | 29,90 | 30,02 | -0,10% | 4.618,00 |
| 27.06.2025 | 29,46 | 30,07 | 29,46 | 30,05 | 1,80% | 2.072,00 |
| 26.06.2025 | 29,61 | 29,72 | 29,52 | 29,52 | -0,17% | 1.082,00 |
| 25.06.2025 | 30,10 | 30,28 | 29,53 | 29,57 | -1,70% | 1.883,00 |
| 24.06.2025 | 30,30 | 30,44 | 29,89 | 30,08 | -0,33% | 1.885,00 |
| 23.06.2025 | 29,87 | 30,18 | 29,87 | 30,18 | -0,43% | 1.193,00 |
| 20.06.2025 | 29,80 | 30,52 | 29,80 | 30,31 | 1,61% | 4.876,00 |
| 19.06.2025 | 29,72 | 29,83 | 29,60 | 29,83 | 0,13% | 986,00 |
| 18.06.2025 | 29,11 | 29,89 | 29,11 | 29,79 | 2,44% | 10.168,00 |
| 17.06.2025 | 28,75 | 29,14 | 28,75 | 29,08 | 0,97% | 1.194,00 |
| 16.06.2025 | 28,32 | 28,90 | 28,27 | 28,80 | 1,44% | 4.727,00 |
| 13.06.2025 | 28,32 | 28,74 | 28,27 | 28,39 | -0,70% | 4.818,00 |
| 12.06.2025 | 29,28 | 29,40 | 28,48 | 28,59 | -2,39% | 6.443,00 |
| 11.06.2025 | 29,28 | 29,54 | 29,28 | 29,29 | 0,03% | 3.480,00 |
| 10.06.2025 | 29,33 | 29,35 | 29,22 | 29,28 | 0,00% | 2.372,00 |
| 09.06.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,24% | 200,00 |
| 06.06.2025 | 29,10 | 29,61 | 29,10 | 29,21 | 0,31% | 2.143,00 |
| 05.06.2025 | 29,20 | 29,39 | 29,12 | 29,12 | -0,48% | 6.420,00 |
| 04.06.2025 | 29,12 | 29,26 | 29,07 | 29,26 | 0,58% | 1.921,00 |
| 03.06.2025 | 28,64 | 29,19 | 28,64 | 29,09 | 1,61% | 1.760,00 |
| 02.06.2025 | 28,75 | 28,83 | 28,43 | 28,63 | -0,73% | 17.651,00 |
| 30.05.2025 | 28,83 | 29,24 | 28,83 | 28,84 | 0,14% | 3.252,00 |
| 29.05.2025 | 28,50 | 28,90 | 27,95 | 28,80 | -2,24% | 33.153,00 |
| 28.05.2025 | 29,52 | 30,00 | 29,46 | 29,46 | -0,51% | 6.121,00 |
| 27.05.2025 | 29,38 | 29,72 | 29,38 | 29,61 | 0,68% | 8.886,00 |
| 26.05.2025 | 29,24 | 29,41 | 29,00 | 29,41 | 1,41% | 7.560,00 |
| 23.05.2025 | 28,91 | 29,36 | 28,70 | 29,00 | 1,26% | 2.699,00 |
| 22.05.2025 | 28,83 | 28,83 | 28,35 | 28,64 | -0,49% | 7.615,00 |
| 21.05.2025 | 29,30 | 29,40 | 28,78 | 28,78 | -2,04% | 6.098,00 |
| 20.05.2025 | 29,04 | 29,48 | 29,04 | 29,38 | 1,28% | 4.379,00 |
| 19.05.2025 | 28,74 | 29,01 | 28,65 | 29,01 | -0,07% | 1.698,00 |
| 16.05.2025 | 28,51 | 29,06 | 28,51 | 29,03 | 1,65% | 1.278,00 |
| 15.05.2025 | 27,86 | 28,59 | 27,80 | 28,56 | 2,04% | 4.152,00 |
| 14.05.2025 | 28,24 | 28,44 | 27,99 | 27,99 | -0,96% | 1.830,00 |
| 13.05.2025 | 28,58 | 28,59 | 27,94 | 28,26 | -2,89% | 10.297,00 |
| 12.05.2025 | 30,17 | 30,17 | 28,90 | 29,10 | -3,45% | 10.910,00 |
| 09.05.2025 | 29,90 | 30,17 | 29,71 | 30,14 | 0,90% | 2.336,00 |
| 08.05.2025 | 30,36 | 30,51 | 29,84 | 29,87 | -1,32% | 4.821,00 |
| 07.05.2025 | 29,86 | 30,28 | 29,32 | 30,27 | 1,85% | 4.714,00 |
| 06.05.2025 | 29,59 | 29,72 | 29,54 | 29,72 | 0,41% | 1.225,00 |
| 05.05.2025 | 29,43 | 29,66 | 29,43 | 29,60 | 1,02% | 1.507,00 |
| 02.05.2025 | 29,25 | 29,56 | 29,00 | 29,30 | 0,34% | 4.784,00 |
| 30.04.2025 | 28,56 | 29,20 | 28,56 | 29,20 | 2,56% | 3.979,00 |
| 29.04.2025 | 28,32 | 28,62 | 28,32 | 28,47 | 0,21% | 235,00 |
| 28.04.2025 | 28,95 | 28,95 | 28,41 | 28,41 | -1,66% | 1.025,00 |
| 25.04.2025 | 28,90 | 29,10 | 28,69 | 28,89 | 0,31% | 3.080,00 |
| 24.04.2025 | 28,16 | 29,05 | 28,16 | 28,80 | 1,87% | 3.925,00 |
| 23.04.2025 | 28,89 | 28,99 | 28,27 | 28,27 | -2,52% | 2.995,00 |
| 22.04.2025 | 28,15 | 29,06 | 28,15 | 29,00 | 2,11% | 3.706,00 |
| 17.04.2025 | 28,21 | 28,51 | 27,95 | 28,40 | 1,46% | 7.035,00 |
| 16.04.2025 | 28,19 | 28,45 | 27,99 | 27,99 | -0,82% | 5.875,00 |
| 15.04.2025 | 27,19 | 28,23 | 27,19 | 28,22 | 3,64% | 4.290,00 |
| 14.04.2025 | 27,22 | 27,30 | 26,80 | 27,23 | 0,52% | 4.792,00 |
| 11.04.2025 | 25,34 | 27,09 | 25,34 | 27,09 | 6,86% | 16.497,00 |
| 10.04.2025 | 25,80 | 25,81 | 25,04 | 25,35 | 1,04% | 3.796,00 |
| 09.04.2025 | 25,00 | 25,90 | 24,10 | 25,09 | -1,72% | 17.454,00 |
| 08.04.2025 | 26,20 | 26,20 | 25,24 | 25,53 | -1,96% | 5.610,00 |
| 07.04.2025 | 25,44 | 26,73 | 25,12 | 26,04 | -1,70% | 15.631,00 |
| 04.04.2025 | 26,61 | 27,32 | 26,14 | 26,49 | -0,26% | 16.016,00 |
| 03.04.2025 | 24,50 | 26,73 | 24,50 | 26,56 | 7,01% | 37.584,00 |
| 02.04.2025 | 25,30 | 25,30 | 24,78 | 24,82 | -1,66% | 5.666,00 |
| 01.04.2025 | 25,03 | 25,34 | 24,97 | 25,24 | 0,96% | 2.841,00 |
| 31.03.2025 | 25,41 | 25,41 | 24,79 | 25,00 | -0,64% | 6.542,00 |
| 28.03.2025 | 24,54 | 25,16 | 24,50 | 25,16 | 2,19% | 22.806,00 |
| 27.03.2025 | 24,35 | 24,84 | 24,35 | 24,62 | 0,78% | 4.442,00 |
| 26.03.2025 | 24,42 | 24,57 | 24,13 | 24,43 | 0,37% | 6.034,00 |
| 25.03.2025 | 24,54 | 24,63 | 24,18 | 24,34 | -0,81% | 9.647,00 |
| 24.03.2025 | 25,50 | 25,50 | 24,50 | 24,54 | -3,88% | 8.626,00 |
| 21.03.2025 | 25,38 | 25,60 | 25,20 | 25,53 | -0,12% | 4.851,00 |
| 20.03.2025 | 25,47 | 25,56 | 25,07 | 25,56 | -0,35% | 16.971,00 |
| 19.03.2025 | 26,30 | 26,44 | 24,99 | 25,65 | -0,04% | 42.641,00 |
| 18.03.2025 | 26,10 | 26,20 | 25,41 | 25,66 | -1,38% | 8.037,00 |
| 17.03.2025 | 25,73 | 26,03 | 25,39 | 26,02 | -0,65% | 9.032,00 |
| 14.03.2025 | 25,99 | 26,24 | 25,68 | 26,19 | 0,81% | 5.716,00 |
| 13.03.2025 | 26,00 | 26,19 | 25,80 | 25,98 | -0,31% | 6.920,00 |
| 12.03.2025 | 25,92 | 26,26 | 25,80 | 26,06 | 0,15% | 5.814,00 |