26,120€
-0,57%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 26,32 | 26,38 | 25,92 | 26,05 | -0,84% | 430,00 |
| 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 |
| 22.10.2025 | 27,88 | 28,05 | 27,84 | 27,94 | 1,75% | 17.423,00 |
| 21.10.2025 | 27,50 | 27,52 | 27,46 | 27,46 | -0,15% | 600,00 |
| 20.10.2025 | 27,65 | 27,70 | 27,35 | 27,50 | -0,90% | 4.157,00 |
| 17.10.2025 | 27,83 | 28,00 | 27,48 | 27,75 | -0,86% | 713,00 |
| 16.10.2025 | 27,60 | 27,99 | 27,60 | 27,99 | 1,49% | 3.807,00 |
| 15.10.2025 | 27,69 | 27,90 | 27,50 | 27,58 | -0,58% | 2.316,00 |
| 14.10.2025 | 27,48 | 27,99 | 27,45 | 27,74 | 1,20% | 4.233,00 |
| 13.10.2025 | 27,10 | 27,54 | 27,10 | 27,41 | 1,41% | 3.716,00 |
| 10.10.2025 | 26,89 | 27,34 | 26,89 | 27,03 | 0,63% | 3.753,00 |
| 09.10.2025 | 26,76 | 27,12 | 26,76 | 26,86 | 0,45% | 2.858,00 |
| 08.10.2025 | 26,75 | 26,83 | 26,62 | 26,74 | -0,48% | 1.777,00 |
| 07.10.2025 | 26,69 | 26,87 | 26,61 | 26,87 | 0,37% | 4.097,00 |
| 06.10.2025 | 26,81 | 26,85 | 26,46 | 26,77 | 0,56% | 7.061,00 |
| 03.10.2025 | 26,70 | 26,70 | 26,54 | 26,62 | -0,19% | 3.281,00 |
| 02.10.2025 | 26,96 | 27,01 | 26,67 | 26,67 | -0,30% | 2.452,00 |
| 01.10.2025 | 26,54 | 26,77 | 26,39 | 26,75 | 0,83% | 3.803,00 |
| 30.09.2025 | 26,27 | 26,59 | 26,09 | 26,53 | 1,34% | 6.230,00 |
| 29.09.2025 | 25,97 | 26,18 | 25,96 | 26,18 | 1,67% | 5.303,00 |
| 26.09.2025 | 25,81 | 25,88 | 25,75 | 25,75 | -0,58% | 2.108,00 |
| 25.09.2025 | 26,20 | 26,20 | 25,90 | 25,90 | -1,22% | 1.323,00 |
| 24.09.2025 | 26,26 | 26,30 | 26,22 | 26,22 | -0,34% | 1.470,00 |
| 23.09.2025 | 25,93 | 26,35 | 25,93 | 26,31 | 1,08% | 2.859,00 |
| 22.09.2025 | 26,12 | 26,18 | 25,90 | 26,03 | -0,31% | 5.383,00 |
| 19.09.2025 | 26,16 | 26,34 | 26,02 | 26,11 | -0,11% | 3.306,00 |
| 18.09.2025 | 26,47 | 26,47 | 26,00 | 26,14 | -0,76% | 1.782,00 |
| 17.09.2025 | 26,37 | 26,62 | 26,34 | 26,34 | 0,08% | 7.859,00 |
| 16.09.2025 | 26,54 | 26,67 | 26,32 | 26,32 | -0,83% | 1.745,00 |
| 15.09.2025 | 26,48 | 26,61 | 26,48 | 26,54 | 0,23% | 3.095,00 |
| 12.09.2025 | 26,50 | 26,66 | 26,48 | 26,48 | 1,07% | 785,00 |
| 11.09.2025 | 26,50 | 26,73 | 26,17 | 26,20 | -1,09% | 4.561,00 |
| 10.09.2025 | 26,68 | 26,68 | 26,26 | 26,49 | -0,06% | 1.414,00 |
| 09.09.2025 | 26,93 | 27,03 | 26,42 | 26,51 | -1,16% | 3.121,00 |
| 08.09.2025 | 27,21 | 27,26 | 26,80 | 26,82 | 0,06% | 435,00 |
| 05.09.2025 | 26,25 | 26,82 | 26,14 | 26,80 | 2,17% | 6.411,00 |
| 04.09.2025 | 26,20 | 26,41 | 26,11 | 26,23 | 0,08% | 8.514,00 |
| 03.09.2025 | 26,06 | 26,25 | 25,68 | 26,21 | 0,31% | 16.475,00 |
| 02.09.2025 | 27,60 | 27,60 | 25,90 | 26,13 | -4,98% | 15.209,00 |
| 01.09.2025 | 27,75 | 27,80 | 27,50 | 27,50 | -1,01% | 1.120,00 |
| 29.08.2025 | 28,00 | 28,00 | 27,68 | 27,78 | -1,14% | 3.795,00 |
| 28.08.2025 | 28,55 | 28,55 | 28,00 | 28,10 | -1,85% | 11.969,00 |
| 27.08.2025 | 28,60 | 28,80 | 28,50 | 28,63 | 0,10% | 3.818,00 |
| 26.08.2025 | 28,51 | 28,85 | 28,40 | 28,60 | 0,03% | 12.273,00 |
| 25.08.2025 | 28,56 | 28,59 | 28,43 | 28,59 | 0,21% | 4.802,00 |
| 22.08.2025 | 27,94 | 28,59 | 27,88 | 28,53 | 1,82% | 5.268,00 |
| 21.08.2025 | 28,00 | 28,02 | 27,78 | 28,02 | -0,25% | 2.982,00 |
| 20.08.2025 | 27,94 | 28,09 | 27,83 | 28,09 | 0,36% | 7.440,00 |
| 19.08.2025 | 28,23 | 28,26 | 27,89 | 27,99 | -0,99% | 7.384,00 |
| 18.08.2025 | 28,58 | 28,70 | 28,19 | 28,27 | -0,70% | 6.077,00 |
| 15.08.2025 | 28,88 | 28,88 | 28,47 | 28,47 | -0,94% | 1.316,00 |
| 14.08.2025 | 28,06 | 29,20 | 28,06 | 28,74 | 1,84% | 36.699,00 |
| 13.08.2025 | 28,20 | 28,30 | 27,96 | 28,22 | -0,25% | 4.523,00 |
| 12.08.2025 | 28,46 | 28,66 | 28,29 | 28,29 | -0,67% | 3.320,00 |
| 11.08.2025 | 28,47 | 28,64 | 28,47 | 28,48 | 0,25% | 1.192,00 |
| 08.08.2025 | 28,32 | 28,75 | 28,32 | 28,41 | 0,04% | 16.286,00 |
| 07.08.2025 | 28,35 | 28,54 | 28,12 | 28,40 | 0,14% | 1.704,00 |
| 06.08.2025 | 28,20 | 28,75 | 27,90 | 28,36 | 3,50% | 14.986,00 |
| 05.08.2025 | 27,34 | 27,40 | 27,12 | 27,40 | 0,15% | 4.218,00 |
| 04.08.2025 | 27,08 | 27,36 | 26,96 | 27,36 | 0,85% | 8.959,00 |
| 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 |