24,385€
0,43%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 25,02 | 25,24 | 24,28 | 24,28 | -2,29% | 21.797,00 |
| 17.03.2026 | 24,66 | 24,91 | 24,50 | 24,85 | 0,12% | 28.678,00 |
| 16.03.2026 | 24,15 | 25,02 | 24,07 | 24,82 | 3,07% | 19.463,00 |
| 13.03.2026 | 24,06 | 24,25 | 23,80 | 24,08 | -0,08% | 13.210,00 |
| 12.03.2026 | 24,20 | 24,28 | 23,87 | 24,10 | -1,23% | 29.332,00 |
| 11.03.2026 | 25,57 | 25,57 | 24,23 | 24,40 | -4,80% | 13.186,00 |
| 10.03.2026 | 25,38 | 25,80 | 25,37 | 25,63 | 1,46% | 6.383,00 |
| 09.03.2026 | 25,13 | 25,31 | 24,82 | 25,26 | -1,98% | 21.847,00 |
| 06.03.2026 | 26,06 | 26,10 | 25,62 | 25,77 | -0,85% | 9.667,00 |
| 05.03.2026 | 26,30 | 26,46 | 25,94 | 25,99 | -1,96% | 16.211,00 |
| 04.03.2026 | 26,90 | 26,90 | 26,41 | 26,51 | -1,78% | 14.125,00 |
| 03.03.2026 | 27,36 | 27,36 | 26,42 | 26,99 | -2,84% | 29.955,00 |
| 02.03.2026 | 28,10 | 28,60 | 27,56 | 27,78 | -2,77% | 28.633,00 |
| 27.02.2026 | 28,20 | 28,80 | 28,20 | 28,57 | 1,28% | 20.648,00 |
| 26.02.2026 | 27,99 | 28,23 | 27,89 | 28,21 | 0,75% | 10.165,00 |
| 25.02.2026 | 27,98 | 28,06 | 27,70 | 28,00 | 0,21% | 19.903,00 |
| 24.02.2026 | 27,49 | 28,43 | 27,49 | 27,94 | 1,38% | 85.574,00 |
| 23.02.2026 | 27,42 | 27,56 | 27,19 | 27,56 | 0,51% | 28.966,00 |
| 20.02.2026 | 27,38 | 27,50 | 27,30 | 27,42 | 0,55% | 13.674,00 |
| 19.02.2026 | 27,21 | 27,44 | 27,17 | 27,27 | 1,22% | 25.635,00 |
| 18.02.2026 | 27,47 | 27,50 | 26,90 | 26,94 | -1,75% | 11.969,00 |
| 17.02.2026 | 26,47 | 27,47 | 26,42 | 27,42 | 3,75% | 18.101,00 |
| 16.02.2026 | 26,18 | 26,52 | 26,18 | 26,43 | 1,19% | 8.699,00 |
| 13.02.2026 | 26,30 | 26,45 | 25,96 | 26,12 | -0,42% | 3.324,00 |
| 12.02.2026 | 25,95 | 26,40 | 25,39 | 26,23 | 1,43% | 22.445,00 |
| 11.02.2026 | 25,17 | 26,36 | 25,00 | 25,86 | 3,40% | 18.757,00 |
| 10.02.2026 | 24,62 | 25,01 | 24,62 | 25,01 | 1,50% | 13.905,00 |
| 09.02.2026 | 24,89 | 24,89 | 24,41 | 24,64 | -0,96% | 19.278,00 |
| 06.02.2026 | 24,78 | 25,00 | 24,64 | 24,88 | 0,08% | 10.441,00 |
| 05.02.2026 | 24,70 | 24,89 | 24,48 | 24,86 | 0,49% | 15.942,00 |
| 04.02.2026 | 24,17 | 24,77 | 24,17 | 24,74 | 2,57% | 31.832,00 |
| 03.02.2026 | 24,46 | 24,46 | 24,05 | 24,12 | -1,79% | 14.192,00 |
| 02.02.2026 | 24,61 | 24,73 | 24,47 | 24,56 | -0,37% | 6.540,00 |
| 30.01.2026 | 24,86 | 24,86 | 24,52 | 24,65 | -0,56% | 8.941,00 |
| 29.01.2026 | 24,45 | 24,85 | 24,45 | 24,79 | 1,72% | 15.662,00 |
| 28.01.2026 | 24,10 | 24,50 | 24,03 | 24,37 | 0,95% | 33.268,00 |
| 27.01.2026 | 24,42 | 24,47 | 24,08 | 24,14 | -0,86% | 15.547,00 |
| 26.01.2026 | 24,20 | 24,54 | 24,16 | 24,35 | 0,74% | 9.435,00 |
| 23.01.2026 | 24,23 | 24,28 | 24,05 | 24,17 | -0,49% | 2.492,00 |
| 22.01.2026 | 24,23 | 24,34 | 24,05 | 24,29 | 0,16% | 9.284,00 |
| 21.01.2026 | 24,10 | 24,25 | 23,88 | 24,25 | 0,66% | 9.515,00 |
| 20.01.2026 | 24,76 | 24,76 | 23,90 | 24,09 | -3,37% | 6.105,00 |
| 19.01.2026 | 25,05 | 25,22 | 24,93 | 24,93 | -1,46% | 2.050,00 |
| 16.01.2026 | 25,33 | 25,44 | 25,24 | 25,30 | -0,32% | 3.922,00 |
| 15.01.2026 | 24,84 | 25,56 | 24,78 | 25,38 | 2,59% | 8.136,00 |
| 14.01.2026 | 25,27 | 25,27 | 24,50 | 24,74 | -2,29% | 8.241,00 |
| 13.01.2026 | 25,30 | 25,37 | 25,16 | 25,32 | 0,20% | 11.824,00 |
| 12.01.2026 | 25,38 | 25,38 | 25,18 | 25,27 | -0,39% | 5.053,00 |
| 09.01.2026 | 25,52 | 25,52 | 25,09 | 25,37 | -0,12% | 5.525,00 |
| 08.01.2026 | 25,28 | 25,54 | 25,23 | 25,40 | 0,20% | 7.615,00 |
| 07.01.2026 | 24,70 | 25,36 | 24,70 | 25,35 | 2,38% | 10.417,00 |
| 06.01.2026 | 24,54 | 24,76 | 24,47 | 24,76 | 0,86% | 4.663,00 |
| 05.01.2026 | 24,20 | 24,55 | 23,95 | 24,55 | 1,87% | 4.367,00 |
| 02.01.2026 | 24,58 | 24,58 | 24,00 | 24,10 | -1,55% | 18.339,00 |
| 30.12.2025 | 24,34 | 24,50 | 24,30 | 24,48 | 0,58% | 3.640,00 |
| 29.12.2025 | 24,06 | 24,38 | 24,04 | 24,34 | 1,04% | 7.329,00 |
| 23.12.2025 | 24,00 | 24,21 | 23,99 | 24,09 | 0,37% | 13.148,00 |
| 22.12.2025 | 24,00 | 24,06 | 23,72 | 24,00 | -0,17% | 8.210,00 |
| 19.12.2025 | 24,11 | 24,21 | 23,98 | 24,04 | 0,08% | 10.031,00 |
| 18.12.2025 | 24,17 | 24,20 | 23,90 | 24,02 | 0,00% | 3.724,00 |
| 17.12.2025 | 23,91 | 24,13 | 23,89 | 24,02 | 0,63% | 5.135,00 |
| 16.12.2025 | 23,68 | 23,93 | 23,68 | 23,87 | 0,76% | 6.230,00 |
| 15.12.2025 | 24,20 | 24,23 | 23,69 | 23,69 | -1,86% | 8.193,00 |
| 12.12.2025 | 24,11 | 24,20 | 24,05 | 24,14 | 0,04% | 12.484,00 |
| 11.12.2025 | 24,18 | 24,18 | 23,87 | 24,13 | -0,08% | 11.692,00 |
| 10.12.2025 | 24,01 | 24,15 | 23,80 | 24,15 | 0,54% | 21.457,00 |
| 09.12.2025 | 24,33 | 24,35 | 23,94 | 24,02 | -1,76% | 18.432,00 |
| 08.12.2025 | 25,25 | 25,27 | 24,19 | 24,45 | -4,19% | 19.454,00 |
| 05.12.2025 | 25,51 | 25,60 | 25,46 | 25,52 | 0,20% | 2.262,00 |
| 04.12.2025 | 25,69 | 25,71 | 25,38 | 25,47 | -0,27% | 1.960,00 |
| 03.12.2025 | 25,63 | 25,73 | 25,34 | 25,54 | -0,39% | 2.380,00 |
| 02.12.2025 | 25,73 | 25,73 | 25,22 | 25,64 | -0,43% | 6.672,00 |
| 01.12.2025 | 26,11 | 26,11 | 25,70 | 25,75 | -1,87% | 6.769,00 |
| 28.11.2025 | 26,27 | 26,27 | 25,96 | 26,24 | -0,34% | 3.079,00 |
| 27.11.2025 | 26,48 | 26,48 | 26,27 | 26,33 | 0,30% | 5.113,00 |
| 26.11.2025 | 25,99 | 26,25 | 25,83 | 26,25 | 0,77% | 5.330,00 |
| 25.11.2025 | 26,22 | 26,22 | 25,70 | 26,05 | -0,57% | 1.901,00 |
| 24.11.2025 | 26,26 | 26,37 | 26,13 | 26,20 | 0,81% | 2.914,00 |
| 21.11.2025 | 25,75 | 25,99 | 25,74 | 25,99 | 0,23% | 2.600,00 |
| 20.11.2025 | 26,04 | 26,18 | 25,93 | 25,93 | -0,46% | 145,00 |
| 19.11.2025 | 25,77 | 26,12 | 25,77 | 26,05 | 1,28% | 3.026,00 |
| 18.11.2025 | 25,84 | 25,84 | 25,72 | 25,72 | -0,77% | 1.136,00 |
| 17.11.2025 | 25,85 | 26,05 | 25,85 | 25,92 | -0,19% | 6.616,00 |
| 14.11.2025 | 26,35 | 26,38 | 25,90 | 25,97 | -1,14% | 2.420,00 |
| 13.11.2025 | 26,17 | 26,38 | 26,03 | 26,27 | 0,23% | 4.548,00 |
| 12.11.2025 | 25,96 | 26,21 | 25,86 | 26,21 | 1,16% | 4.001,00 |
| 11.11.2025 | 25,23 | 25,91 | 25,23 | 25,91 | 2,82% | 6.235,00 |
| 10.11.2025 | 25,31 | 25,35 | 25,05 | 25,20 | 0,16% | 13.495,00 |
| 07.11.2025 | 25,44 | 25,54 | 25,12 | 25,16 | -1,06% | 10.305,00 |
| 06.11.2025 | 25,51 | 25,51 | 25,25 | 25,43 | 0,00% | 6.998,00 |
| 05.11.2025 | 26,12 | 26,57 | 25,27 | 25,43 | -0,78% | 8.219,00 |
| 04.11.2025 | 25,33 | 25,73 | 25,27 | 25,63 | 0,51% | 6.836,00 |
| 03.11.2025 | 26,12 | 26,12 | 25,40 | 25,50 | -2,49% | 14.379,00 |
| 31.10.2025 | 26,41 | 26,41 | 26,10 | 26,15 | -0,30% | 3.060,00 |
| 30.10.2025 | 26,58 | 26,58 | 26,23 | 26,23 | -1,43% | 1.426,00 |
| 29.10.2025 | 27,20 | 27,22 | 26,61 | 26,61 | -1,95% | 8.568,00 |
| 28.10.2025 | 27,38 | 27,38 | 27,12 | 27,14 | -1,02% | 1.462,00 |
| 27.10.2025 | 27,67 | 27,67 | 27,32 | 27,42 | -0,65% | 4.950,00 |
| 24.10.2025 | 27,63 | 27,73 | 27,21 | 27,60 | -0,22% | 12.336,00 |
| 23.10.2025 | 27,98 | 27,98 | 27,47 | 27,66 | -1,00% | 6.788,00 |