17,465€
2,02%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,17 | 17,53 | 16,99 | 17,47 | 2,02% | 18.600,00 |
| 28.09.2026 | 17,27 | 17,27 | 17,00 | 17,12 | -0,47% | 22.168,00 |
| 25.09.2026 | 17,24 | 17,41 | 17,10 | 17,20 | 0,03% | 4.582,00 |
| 24.09.2026 | 17,32 | 17,32 | 17,11 | 17,20 | -0,81% | 21.713,00 |
| 23.09.2026 | 17,48 | 17,58 | 17,26 | 17,34 | -0,52% | 17.456,00 |
| 22.09.2026 | 17,51 | 17,59 | 17,13 | 17,43 | -1,25% | 18.161,00 |
| 21.09.2026 | 17,57 | 17,73 | 17,30 | 17,65 | -0,40% | 168.076,00 |
| 18.09.2026 | 17,98 | 18,01 | 17,68 | 17,72 | -1,53% | 11.083,00 |
| 17.09.2026 | 17,89 | 18,04 | 17,77 | 17,99 | 1,15% | 8.302,00 |
| 16.09.2026 | 18,03 | 18,10 | 17,77 | 17,79 | -1,19% | 22.176,00 |
| 15.09.2026 | 17,94 | 18,05 | 17,59 | 18,00 | 0,00% | 8.916,00 |
| 14.09.2026 | 18,12 | 18,12 | 17,90 | 18,00 | -0,61% | 7.971,00 |
| 11.09.2026 | 18,01 | 18,19 | 18,01 | 18,11 | 0,89% | 10.198,00 |
| 10.09.2026 | 18,48 | 18,51 | 17,95 | 17,95 | -3,29% | 12.244,00 |
| 09.09.2026 | 18,66 | 18,82 | 18,48 | 18,56 | -1,01% | 11.651,00 |
| 08.09.2026 | 18,68 | 18,85 | 18,59 | 18,75 | -0,03% | 12.533,00 |
| 07.09.2026 | 18,90 | 18,90 | 18,68 | 18,76 | -2,22% | 26.090,00 |
| 04.09.2026 | 19,26 | 19,30 | 19,13 | 19,18 | 0,08% | 5.450,00 |
| 03.09.2026 | 18,80 | 19,22 | 18,74 | 19,17 | 2,35% | 18.541,00 |
| 02.09.2026 | 18,99 | 19,06 | 18,67 | 18,73 | -1,45% | 31.291,00 |
| 01.09.2026 | 19,09 | 19,30 | 18,82 | 19,00 | -1,20% | 19.846,00 |
| 31.08.2026 | 19,70 | 19,86 | 19,17 | 19,23 | -3,20% | 11.623,00 |
| 28.08.2026 | 19,93 | 20,09 | 19,86 | 19,87 | -0,25% | 3.599,00 |
| 27.08.2026 | 19,79 | 19,92 | 19,73 | 19,92 | 0,66% | 1.931,00 |
| 26.08.2026 | 19,96 | 19,96 | 19,69 | 19,79 | -0,90% | 8.628,00 |
| 25.08.2026 | 19,83 | 19,97 | 19,80 | 19,97 | 0,45% | 12.650,00 |
| 24.08.2026 | 20,07 | 20,13 | 19,80 | 19,88 | -1,12% | 11.610,00 |
| 21.08.2026 | 20,04 | 20,12 | 19,98 | 20,10 | 0,45% | 11.492,00 |
| 20.08.2026 | 20,07 | 20,17 | 19,97 | 20,01 | -0,45% | 3.811,00 |
| 19.08.2026 | 20,06 | 20,11 | 19,83 | 20,10 | 0,10% | 8.625,00 |
| 18.08.2026 | 20,20 | 20,20 | 19,95 | 20,08 | -0,59% | 15.269,00 |
| 17.08.2026 | 20,51 | 20,55 | 20,18 | 20,20 | -2,42% | 31.297,00 |
| 14.08.2026 | 20,94 | 20,94 | 20,55 | 20,70 | -1,90% | 5.681,00 |
| 13.08.2026 | 20,98 | 21,12 | 20,98 | 21,10 | 0,57% | 810,00 |
| 12.08.2026 | 20,90 | 21,20 | 20,87 | 20,98 | 0,05% | 5.505,00 |
| 11.08.2026 | 21,05 | 21,08 | 20,85 | 20,97 | 0,62% | 3.755,00 |
| 10.08.2026 | 21,11 | 21,24 | 20,84 | 20,84 | -0,86% | 11.046,00 |
| 07.08.2026 | 20,85 | 21,20 | 20,73 | 21,02 | 1,11% | 8.737,00 |
| 06.08.2026 | 21,16 | 21,16 | 20,79 | 20,79 | -1,38% | 10.773,00 |
| 05.08.2026 | 21,79 | 21,79 | 21,02 | 21,08 | -2,59% | 12.053,00 |
| 04.08.2026 | 21,32 | 21,66 | 21,32 | 21,64 | 1,69% | 4.129,00 |
| 03.08.2026 | 21,32 | 21,58 | 21,28 | 21,28 | 1,33% | 16.581,00 |
| 31.07.2026 | 21,02 | 21,12 | 20,94 | 21,00 | -0,33% | 5.063,00 |
| 30.07.2026 | 21,00 | 21,15 | 21,00 | 21,07 | -0,38% | 1.831,00 |
| 29.07.2026 | 21,45 | 21,45 | 21,08 | 21,15 | -2,04% | 5.053,00 |
| 28.07.2026 | 21,19 | 21,59 | 21,18 | 21,59 | 1,89% | 3.896,00 |
| 27.07.2026 | 21,06 | 21,27 | 21,00 | 21,19 | 2,42% | 6.795,00 |
| 24.07.2026 | 20,23 | 20,73 | 20,23 | 20,69 | 1,82% | 5.160,00 |
| 23.07.2026 | 20,82 | 20,82 | 20,32 | 20,32 | -3,01% | 15.677,00 |
| 22.07.2026 | 20,79 | 21,08 | 20,79 | 20,95 | 0,77% | 8.681,00 |
| 21.07.2026 | 20,84 | 20,84 | 20,72 | 20,79 | -0,05% | 317,00 |
| 20.07.2026 | 21,03 | 21,03 | 20,79 | 20,80 | -1,56% | 3.934,00 |
| 17.07.2026 | 20,93 | 21,20 | 20,88 | 21,13 | 1,05% | 12.598,00 |
| 16.07.2026 | 21,03 | 21,10 | 20,91 | 20,91 | -0,76% | 1.703,00 |
| 15.07.2026 | 21,08 | 21,09 | 20,84 | 21,07 | 0,24% | 2.795,00 |
| 14.07.2026 | 21,05 | 21,14 | 20,74 | 21,02 | -0,14% | 11.220,00 |
| 13.07.2026 | 21,20 | 21,42 | 21,02 | 21,05 | -2,18% | 13.357,00 |
| 10.07.2026 | 21,36 | 21,72 | 21,36 | 21,52 | 0,70% | 6.865,00 |
| 09.07.2026 | 21,20 | 21,50 | 21,20 | 21,37 | 1,09% | 11.352,00 |
| 08.07.2026 | 22,06 | 22,16 | 20,95 | 21,14 | -4,69% | 6.660,00 |
| 07.07.2026 | 22,46 | 22,58 | 22,10 | 22,18 | -1,29% | 13.016,00 |
| 06.07.2026 | 22,41 | 22,61 | 22,38 | 22,47 | 0,22% | 6.982,00 |
| 03.07.2026 | 22,55 | 22,68 | 22,42 | 22,42 | -0,44% | 4.317,00 |
| 02.07.2026 | 21,26 | 22,67 | 21,26 | 22,52 | 5,43% | 35.618,00 |
| 01.07.2026 | 21,45 | 21,45 | 21,10 | 21,36 | -0,97% | 8.355,00 |
| 30.06.2026 | 21,16 | 21,63 | 21,16 | 21,57 | 1,89% | 12.197,00 |
| 29.06.2026 | 21,59 | 21,59 | 21,17 | 21,17 | -1,76% | 5.489,00 |
| 26.06.2026 | 21,30 | 21,55 | 21,30 | 21,55 | 0,75% | 4.223,00 |
| 25.06.2026 | 21,23 | 21,52 | 21,21 | 21,39 | 3,48% | 10.027,00 |
| 24.06.2026 | 20,19 | 20,83 | 20,19 | 20,67 | 2,07% | 23.006,00 |
| 23.06.2026 | 20,34 | 20,34 | 20,18 | 20,25 | -2,41% | 12.443,00 |
| 22.06.2026 | 20,66 | 20,80 | 20,36 | 20,75 | 1,17% | 3.046,00 |
| 19.06.2026 | 20,46 | 20,51 | 20,44 | 20,51 | -0,39% | 12.318,00 |
| 18.06.2026 | 20,60 | 20,62 | 20,26 | 20,59 | 0,54% | 11.171,00 |
| 17.06.2026 | 20,94 | 20,94 | 20,48 | 20,48 | -2,29% | 14.671,00 |
| 16.06.2026 | 20,71 | 20,96 | 20,71 | 20,96 | 0,96% | 16.911,00 |
| 15.06.2026 | 20,95 | 21,17 | 20,76 | 20,76 | 1,12% | 20.196,00 |
| 12.06.2026 | 20,00 | 20,60 | 20,00 | 20,53 | 2,39% | 7.638,00 |
| 11.06.2026 | 19,91 | 20,05 | 19,60 | 20,05 | 0,53% | 5.411,00 |
| 10.06.2026 | 19,89 | 20,02 | 19,80 | 19,95 | 0,30% | 4.645,00 |
| 09.06.2026 | 19,73 | 19,97 | 19,57 | 19,89 | 0,71% | 11.167,00 |
| 08.06.2026 | 20,03 | 20,03 | 19,60 | 19,75 | -2,25% | 42.695,00 |
| 05.06.2026 | 20,57 | 20,58 | 20,16 | 20,20 | -1,80% | 8.965,00 |
| 04.06.2026 | 20,28 | 20,66 | 20,27 | 20,57 | 1,18% | 7.263,00 |
| 03.06.2026 | 20,80 | 20,80 | 20,24 | 20,33 | -2,45% | 20.033,00 |
| 02.06.2026 | 21,26 | 21,26 | 20,84 | 20,84 | -1,19% | 9.314,00 |
| 01.06.2026 | 21,48 | 21,48 | 21,03 | 21,09 | -1,63% | 9.947,00 |
| 29.05.2026 | 21,69 | 21,71 | 21,44 | 21,44 | -1,52% | 5.887,00 |
| 28.05.2026 | 21,56 | 21,80 | 21,38 | 21,77 | 0,55% | 12.988,00 |
| 27.05.2026 | 21,59 | 21,83 | 21,59 | 21,65 | 0,19% | 4.537,00 |
| 26.05.2026 | 21,40 | 21,75 | 21,40 | 21,61 | 0,05% | 11.284,00 |
| 25.05.2026 | 21,33 | 21,60 | 21,33 | 21,60 | 2,13% | 7.106,00 |
| 22.05.2026 | 21,46 | 21,46 | 21,06 | 21,15 | -6,13% | 31.930,00 |
| 21.05.2026 | 22,58 | 22,58 | 22,31 | 22,53 | -0,35% | 10.800,00 |
| 20.05.2026 | 21,92 | 22,61 | 21,92 | 22,61 | 2,87% | 25.055,00 |
| 19.05.2026 | 21,90 | 22,37 | 21,90 | 21,98 | -0,27% | 16.865,00 |
| 18.05.2026 | 21,41 | 22,12 | 21,12 | 22,04 | 1,33% | 37.232,00 |
| 15.05.2026 | 22,01 | 22,01 | 21,60 | 21,75 | -2,03% | 32.141,00 |
| 14.05.2026 | 22,23 | 22,27 | 22,14 | 22,20 | -0,18% | 4.735,00 |
| 13.05.2026 | 22,35 | 22,45 | 21,89 | 22,24 | -0,49% | 10.454,00 |