Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
29,365€ 0,09%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 29,37 29,49 29,27 29,32 -0,09% 27,00
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 4,53% 3.645,00
21.11.2024 29,07 29,11 28,69 28,83 -0,26% 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
27.09.2024 32,28 33,08 32,28 32,86 1,80% 3.430,00
26.09.2024 31,82 32,28 31,82 32,28 1,48% 950,00
25.09.2024 31,67 31,81 31,66 31,81 0,03% 3.904,00
24.09.2024 32,24 32,24 31,64 31,80 -0,84% 915,00
23.09.2024 31,88 32,30 31,88 32,07 0,47% 920,00
20.09.2024 31,86 32,03 31,86 31,92 -0,25% 6.226,00
19.09.2024 32,94 33,04 31,83 32,00 -2,62% 8.126,00
18.09.2024 32,75 33,10 32,69 32,86 0,27% 2.303,00
17.09.2024 33,30 33,41 32,77 32,77 -1,56% 1.026,00
16.09.2024 33,50 33,50 33,28 33,29 0,27% 2.642,00
13.09.2024 32,88 33,59 32,88 33,20 0,79% 2.632,00
12.09.2024 33,25 33,36 32,94 32,94 -0,90% 19.234,00
11.09.2024 33,64 33,64 32,95 33,24 -0,84% 17.079,00
10.09.2024 32,66 33,52 32,65 33,52 2,29% 7.119,00
09.09.2024 32,80 32,90 32,44 32,77 -0,27% 6.114,00
06.09.2024 32,68 32,98 32,63 32,86 0,06% 2.661,00
05.09.2024 32,14 33,09 32,14 32,84 1,73% 16.813,00
04.09.2024 31,08 32,29 31,08 32,28 3,23% 34.136,00
03.09.2024 31,66 31,66 31,27 31,27 -1,76% 1.745,00
02.09.2024 31,26 31,83 31,21 31,83 1,86% 3.132,00
30.08.2024 30,56 31,37 30,56 31,25 2,46% 18.846,00
29.08.2024 30,99 31,43 30,50 30,50 -1,74% 6.335,00
28.08.2024 31,23 31,23 30,96 31,04 -1,24% 3.793,00
27.08.2024 31,69 31,69 31,12 31,43 -1,26% 1.872,00
26.08.2024 30,48 31,83 30,48 31,83 4,39% 9.860,00
23.08.2024 29,93 30,57 29,93 30,49 1,80% 9.968,00
22.08.2024 29,90 30,08 29,90 29,95 0,30% 3.404,00
21.08.2024 29,72 30,05 29,72 29,86 0,44% 3.930,00
20.08.2024 29,56 30,00 29,56 29,73 0,47% 6.381,00
19.08.2024 29,15 29,76 29,15 29,59 0,68% 4.579,00
16.08.2024 29,33 29,54 29,33 29,39 -0,61% 1.670,00
15.08.2024 29,59 29,59 29,46 29,57 0,44% 491,00
14.08.2024 29,27 29,44 29,16 29,44 0,58% 963,00
13.08.2024 29,04 29,35 29,04 29,27 1,11% 70.180,00
12.08.2024 29,56 29,59 28,95 28,95 -1,40% 1.712,00
09.08.2024 28,59 29,56 28,59 29,36 2,91% 10.846,00
08.08.2024 28,48 28,57 28,23 28,53 0,11% 1.470,00
07.08.2024 28,40 28,83 28,26 28,50 0,78% 5.744,00
06.08.2024 28,44 28,44 27,50 28,28 -0,88% 1.368,00