29,125€
1,02%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,83 | 29,12 | 28,80 | 29,08 | 0,88% | 150,00 |
| 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 |
| 05.08.2024 | 28,58 | 28,76 | 27,80 | 28,53 | -2,86% | 9.055,00 |
| 02.08.2024 | 28,82 | 29,50 | 28,63 | 29,37 | 1,59% | 4.034,00 |
| 01.08.2024 | 29,13 | 29,74 | 28,81 | 28,91 | 1,44% | 6.957,00 |
| 31.07.2024 | 28,80 | 29,15 | 28,50 | 28,50 | -0,59% | 329,00 |
| 30.07.2024 | 28,40 | 28,67 | 28,40 | 28,67 | 0,81% | 1.204,00 |
| 29.07.2024 | 28,19 | 28,73 | 28,19 | 28,44 | 0,85% | 7.811,00 |
| 26.07.2024 | 27,91 | 28,21 | 27,91 | 28,20 | 0,89% | 499,00 |
| 25.07.2024 | 28,00 | 28,12 | 27,58 | 27,95 | -0,57% | 5.735,00 |
| 24.07.2024 | 28,29 | 28,29 | 27,90 | 28,11 | -1,33% | 2.818,00 |
| 23.07.2024 | 28,33 | 28,53 | 28,29 | 28,49 | -0,04% | 1.029,00 |
| 22.07.2024 | 28,08 | 28,80 | 28,08 | 28,50 | 0,96% | 3.155,00 |
| 19.07.2024 | 28,13 | 28,23 | 28,13 | 28,23 | 0,11% | 240,00 |
| 18.07.2024 | 28,20 | 28,25 | 28,20 | 28,20 | 0,25% | 638,00 |
| 17.07.2024 | 28,36 | 28,36 | 28,13 | 28,13 | -1,47% | 671,00 |
| 16.07.2024 | 28,51 | 28,67 | 28,41 | 28,55 | 0,00% | 1.430,00 |
| 15.07.2024 | 28,84 | 28,84 | 28,55 | 28,55 | -1,65% | 2.406,00 |
| 12.07.2024 | 29,11 | 29,54 | 28,85 | 29,03 | -0,41% | 4.495,00 |
| 11.07.2024 | 28,27 | 29,22 | 28,27 | 29,15 | 3,19% | 3.406,00 |
| 10.07.2024 | 27,11 | 28,40 | 27,11 | 28,25 | 3,63% | 12.924,00 |
| 09.07.2024 | 27,01 | 27,45 | 27,01 | 27,26 | 0,81% | 4.426,00 |
| 08.07.2024 | 27,30 | 27,45 | 27,04 | 27,04 | -1,35% | 3.316,00 |