26,720€
0,72%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 29,46 | 30,07 | 29,46 | 30,05 | 1,80% | 2.072,00 |
| 26.06.2025 | 29,61 | 29,72 | 29,52 | 29,52 | -0,17% | 1.082,00 |
| 25.06.2025 | 30,10 | 30,28 | 29,53 | 29,57 | -1,70% | 1.883,00 |
| 24.06.2025 | 30,30 | 30,44 | 29,89 | 30,08 | -0,33% | 1.885,00 |
| 23.06.2025 | 29,87 | 30,18 | 29,87 | 30,18 | -0,43% | 1.193,00 |
| 20.06.2025 | 29,80 | 30,52 | 29,80 | 30,31 | 1,61% | 4.876,00 |
| 19.06.2025 | 29,72 | 29,83 | 29,60 | 29,83 | 0,13% | 986,00 |
| 18.06.2025 | 29,11 | 29,89 | 29,11 | 29,79 | 2,44% | 10.168,00 |
| 17.06.2025 | 28,75 | 29,14 | 28,75 | 29,08 | 0,97% | 1.194,00 |
| 16.06.2025 | 28,32 | 28,90 | 28,27 | 28,80 | 1,44% | 4.727,00 |
| 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 |