28,340€
-0,87%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |