25,290€
1,16%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 25,00 | 25,32 | 24,87 | 25,29 | 1,16% | 2.706,00 |
| 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 | 0,12% | 5.814,00 |
| 11.03.2025 | 26,11 | 26,29 | 25,86 | 26,03 | 0,04% | 9.743,00 |
| 10.03.2025 | 26,04 | 26,47 | 25,86 | 26,02 | 0,77% | 10.434,00 |
| 07.03.2025 | 26,05 | 26,18 | 25,41 | 25,82 | 0,08% | 19.796,00 |
| 06.03.2025 | 27,06 | 27,06 | 25,30 | 25,80 | -4,97% | 28.180,00 |
| 05.03.2025 | 29,15 | 29,15 | 26,86 | 27,15 | -6,67% | 36.689,00 |
| 04.03.2025 | 28,80 | 29,36 | 28,80 | 29,09 | 1,29% | 20.933,00 |
| 03.03.2025 | 29,88 | 29,88 | 28,61 | 28,72 | -4,20% | 3.331,00 |
| 28.02.2025 | 29,87 | 30,14 | 29,78 | 29,98 | -0,27% | 1.144,00 |
| 27.02.2025 | 29,58 | 30,10 | 29,45 | 30,06 | 0,87% | 2.337,00 |
| 26.02.2025 | 29,59 | 29,80 | 29,59 | 29,80 | 0,47% | 850,00 |
| 25.02.2025 | 29,39 | 29,75 | 29,39 | 29,66 | 0,61% | 2.249,00 |
| 24.02.2025 | 28,68 | 29,62 | 28,68 | 29,48 | 3,77% | 2.609,00 |
| 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 |