28,480€
-0,32%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,37 | 28,63 | 28,36 | 28,41 | -0,56% | 985,00 |
| 20.02.2025 | 28,74 | 28,86 | 28,55 | 28,57 | -0,07% | 1.821,00 |
| 19.02.2025 | 28,92 | 29,00 | 28,26 | 28,59 | -1,52% | 12.750,00 |
| 18.02.2025 | 29,06 | 29,06 | 28,85 | 29,03 | -0,14% | 2.941,00 |
| 17.02.2025 | 29,86 | 29,86 | 28,83 | 29,07 | -1,72% | 6.374,00 |
| 14.02.2025 | 29,39 | 29,58 | 29,30 | 29,58 | 0,37% | 2.213,00 |
| 13.02.2025 | 29,13 | 29,57 | 29,00 | 29,47 | 1,10% | 1.717,00 |
| 12.02.2025 | 29,86 | 30,23 | 28,88 | 29,15 | -2,57% | 1.527,00 |
| 11.02.2025 | 30,35 | 30,35 | 29,92 | 29,92 | -1,32% | 1.350,00 |
| 10.02.2025 | 30,17 | 30,52 | 30,13 | 30,32 | 1,17% | 11.048,00 |
| 07.02.2025 | 30,46 | 30,58 | 29,97 | 29,97 | -1,54% | 775,00 |
| 06.02.2025 | 30,42 | 30,44 | 30,03 | 30,44 | 0,30% | 6.490,00 |
| 05.02.2025 | 29,06 | 30,35 | 29,06 | 30,35 | 4,08% | 3.670,00 |
| 04.02.2025 | 29,31 | 29,31 | 28,90 | 29,16 | -0,68% | 2.222,00 |
| 03.02.2025 | 29,25 | 29,36 | 29,22 | 29,36 | -0,58% | 3.723,00 |
| 31.01.2025 | 29,44 | 29,74 | 29,44 | 29,53 | 0,85% | 2.513,00 |
| 30.01.2025 | 28,40 | 29,45 | 28,40 | 29,28 | 2,88% | 1.240,00 |
| 29.01.2025 | 28,67 | 28,67 | 28,46 | 28,46 | -0,39% | 1.165,00 |
| 28.01.2025 | 28,43 | 28,72 | 28,32 | 28,57 | 0,28% | 2.424,00 |
| 27.01.2025 | 27,85 | 28,65 | 27,65 | 28,49 | 2,89% | 911,00 |
| 24.01.2025 | 28,38 | 28,38 | 27,68 | 27,69 | -1,84% | 805,00 |
| 23.01.2025 | 28,12 | 28,22 | 28,12 | 28,21 | 0,00% | 1.474,00 |
| 22.01.2025 | 28,54 | 28,59 | 28,21 | 28,21 | -1,26% | 1.319,00 |
| 21.01.2025 | 28,57 | 28,57 | 28,39 | 28,57 | -0,21% | 1.724,00 |
| 20.01.2025 | 28,52 | 28,76 | 28,34 | 28,63 | 0,07% | 2.884,00 |
| 17.01.2025 | 28,30 | 28,83 | 28,30 | 28,61 | 1,13% | 7.235,00 |
| 16.01.2025 | 28,60 | 28,60 | 27,94 | 28,29 | -0,88% | 3.260,00 |
| 15.01.2025 | 27,34 | 28,72 | 27,34 | 28,54 | 4,35% | 2.093,00 |
| 14.01.2025 | 27,28 | 27,43 | 27,09 | 27,35 | 0,70% | 771,00 |
| 13.01.2025 | 27,66 | 27,66 | 27,00 | 27,16 | -1,84% | 3.730,00 |
| 10.01.2025 | 28,01 | 28,01 | 27,37 | 27,67 | -1,21% | 4.915,00 |
| 09.01.2025 | 28,08 | 28,24 | 28,01 | 28,01 | -0,39% | 881,00 |
| 08.01.2025 | 28,55 | 28,62 | 27,60 | 28,12 | -1,58% | 5.363,00 |
| 07.01.2025 | 29,08 | 29,14 | 28,57 | 28,57 | -1,14% | 397,00 |
| 06.01.2025 | 29,36 | 29,36 | 28,70 | 28,90 | -0,76% | 4.109,00 |
| 03.01.2025 | 29,55 | 29,74 | 29,00 | 29,12 | -1,32% | 4.482,00 |
| 02.01.2025 | 29,34 | 29,61 | 29,24 | 29,51 | 0,17% | 2.606,00 |
| 30.12.2024 | 29,32 | 29,48 | 29,29 | 29,46 | -0,20% | 1.971,00 |
| 27.12.2024 | 29,22 | 29,52 | 29,22 | 29,52 | 0,48% | 5.206,00 |
| 23.12.2024 | 29,27 | 29,39 | 29,19 | 29,38 | 0,14% | 6.104,00 |
| 20.12.2024 | 28,54 | 29,52 | 28,41 | 29,34 | 2,09% | 9.778,00 |
| 19.12.2024 | 29,10 | 29,10 | 28,55 | 28,74 | -1,34% | 9.139,00 |
| 18.12.2024 | 29,75 | 29,90 | 29,09 | 29,13 | -2,58% | 17.080,00 |
| 17.12.2024 | 29,51 | 30,00 | 29,51 | 29,90 | -0,23% | 17.100,00 |
| 16.12.2024 | 30,90 | 30,96 | 29,78 | 29,97 | -3,32% | 4.613,00 |
| 13.12.2024 | 31,66 | 31,77 | 31,00 | 31,00 | -2,05% | 940,00 |
| 12.12.2024 | 31,63 | 31,86 | 31,62 | 31,65 | -0,22% | 4.365,00 |
| 11.12.2024 | 30,77 | 31,72 | 30,77 | 31,72 | 2,52% | 580,00 |
| 10.12.2024 | 30,54 | 31,03 | 30,50 | 30,94 | 1,14% | 3.423,00 |
| 09.12.2024 | 31,58 | 31,66 | 30,51 | 30,59 | -3,23% | 3.663,00 |
| 06.12.2024 | 31,12 | 32,02 | 31,12 | 31,61 | 1,02% | 6.725,00 |
| 05.12.2024 | 31,63 | 31,65 | 31,28 | 31,29 | -1,11% | 483,00 |
| 04.12.2024 | 31,34 | 31,71 | 31,34 | 31,64 | 0,89% | 820,00 |
| 03.12.2024 | 31,42 | 31,42 | 31,07 | 31,36 | -0,35% | 2.642,00 |
| 02.12.2024 | 31,40 | 31,80 | 31,31 | 31,47 | 0,29% | 1.212,00 |
| 29.11.2024 | 31,20 | 31,43 | 31,16 | 31,38 | 0,22% | 645,00 |
| 28.11.2024 | 31,29 | 31,50 | 31,08 | 31,31 | 0,26% | 4.391,00 |
| 27.11.2024 | 30,39 | 31,36 | 30,39 | 31,23 | 3,10% | 5.253,00 |
| 26.11.2024 | 30,30 | 30,36 | 30,18 | 30,29 | -0,36% | 3.231,00 |
| 25.11.2024 | 30,35 | 30,70 | 30,09 | 30,40 | 0,90% | 10.464,00 |
| 22.11.2024 | 28,87 | 30,25 | 28,87 | 30,13 | 4,51% | 3.645,00 |
| 21.11.2024 | 29,02 | 29,11 | 28,69 | 28,83 | -0,24% | 1.775,00 |
| 20.11.2024 | 29,03 | 29,03 | 28,87 | 28,90 | -0,62% | 915,00 |
| 19.11.2024 | 28,80 | 29,08 | 28,47 | 29,08 | 0,94% | 1.684,00 |
| 18.11.2024 | 29,53 | 29,66 | 28,70 | 28,81 | -2,57% | 6.840,00 |
| 15.11.2024 | 29,39 | 29,65 | 29,39 | 29,57 | 0,51% | 487,00 |
| 14.11.2024 | 29,03 | 29,56 | 29,03 | 29,42 | 1,17% | 1.676,00 |
| 13.11.2024 | 29,59 | 29,72 | 29,00 | 29,08 | -1,76% | 993,00 |
| 12.11.2024 | 30,00 | 30,00 | 29,50 | 29,60 | -1,53% | 1.985,00 |
| 11.11.2024 | 30,41 | 30,41 | 30,06 | 30,06 | -0,27% | 1.865,00 |
| 08.11.2024 | 29,47 | 30,23 | 29,44 | 30,14 | 2,34% | 8.148,00 |
| 07.11.2024 | 29,30 | 29,52 | 28,85 | 29,45 | -0,34% | 4.724,00 |
| 06.11.2024 | 29,86 | 30,24 | 29,11 | 29,55 | -0,03% | 2.907,00 |
| 05.11.2024 | 29,50 | 29,58 | 29,50 | 29,56 | 0,00% | 1.935,00 |
| 04.11.2024 | 30,45 | 30,45 | 29,56 | 29,56 | -2,44% | 2.387,00 |
| 01.11.2024 | 30,07 | 30,30 | 29,96 | 30,30 | 0,73% | 245,00 |
| 31.10.2024 | 30,30 | 30,34 | 29,96 | 30,08 | -1,31% | 3.338,00 |
| 30.10.2024 | 30,69 | 30,72 | 30,30 | 30,48 | -0,68% | 2.469,00 |
| 29.10.2024 | 31,12 | 31,30 | 30,69 | 30,69 | -1,29% | 3.546,00 |
| 28.10.2024 | 30,96 | 31,19 | 30,94 | 31,09 | 0,84% | 1.297,00 |
| 25.10.2024 | 31,18 | 31,23 | 30,83 | 30,83 | -1,00% | 1.736,00 |
| 24.10.2024 | 30,61 | 31,38 | 30,61 | 31,14 | 1,47% | 2.306,00 |
| 23.10.2024 | 30,65 | 30,79 | 30,53 | 30,69 | -0,13% | 2.395,00 |
| 22.10.2024 | 31,35 | 31,38 | 30,49 | 30,73 | -1,92% | 9.164,00 |
| 21.10.2024 | 32,11 | 32,16 | 31,14 | 31,33 | -2,40% | 5.728,00 |
| 18.10.2024 | 32,32 | 32,32 | 32,02 | 32,10 | -0,99% | 441,00 |
| 17.10.2024 | 32,75 | 32,85 | 32,17 | 32,42 | -1,04% | 292,00 |
| 16.10.2024 | 32,41 | 32,76 | 32,41 | 32,76 | 1,14% | 15.220,00 |
| 15.10.2024 | 32,08 | 32,45 | 32,08 | 32,39 | 1,06% | 1.160,00 |
| 14.10.2024 | 32,16 | 32,30 | 31,93 | 32,05 | 0,06% | 1.255,00 |
| 11.10.2024 | 31,60 | 32,20 | 31,60 | 32,03 | 1,30% | 1.390,00 |
| 10.10.2024 | 32,03 | 32,06 | 31,55 | 31,62 | -1,19% | 2.130,00 |
| 09.10.2024 | 31,76 | 32,15 | 31,70 | 32,00 | 0,69% | 1.534,00 |
| 08.10.2024 | 31,73 | 32,05 | 31,62 | 31,78 | -0,69% | 826,00 |
| 07.10.2024 | 32,68 | 32,68 | 31,91 | 32,00 | -1,54% | 1.104,00 |
| 04.10.2024 | 32,65 | 33,02 | 32,50 | 32,50 | -1,46% | 1.931,00 |
| 03.10.2024 | 33,54 | 33,54 | 32,98 | 32,98 | -2,19% | 1.175,00 |
| 02.10.2024 | 33,44 | 33,72 | 32,95 | 33,72 | 0,84% | 2.376,00 |
| 01.10.2024 | 32,79 | 33,90 | 32,79 | 33,44 | 1,83% | 7.325,00 |
| 30.09.2024 | 32,87 | 33,15 | 32,43 | 32,84 | -0,06% | 7.722,00 |