Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
27,350€ 0,63%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,16 27,46 26,92 27,30 0,44% 5.668,00
27.03.2024 27,45 27,45 27,12 27,18 -1,27% 5.675,00
26.03.2024 27,02 27,57 26,87 27,53 2,42% 6.101,00
25.03.2024 26,76 26,91 26,44 26,88 0,67% 10.532,00
22.03.2024 25,97 26,84 25,97 26,70 2,73% 4.357,00
21.03.2024 25,53 26,43 25,53 25,99 1,56% 13.637,00
20.03.2024 25,21 25,59 24,94 25,59 1,51% 4.013,00
19.03.2024 24,85 25,21 24,56 25,21 1,45% 1.896,00
18.03.2024 24,16 25,05 24,16 24,85 2,73% 19.821,00
15.03.2024 25,62 26,10 23,75 24,19 -6,96% 23.704,00
14.03.2024 27,17 27,56 25,89 26,00 -4,73% 6.346,00
13.03.2024 27,29 27,29 27,10 27,29 -0,22% 900,00
12.03.2024 27,52 27,86 27,34 27,35 -0,87% 1.964,00
11.03.2024 26,73 27,66 26,73 27,59 3,29% 15.536,00
08.03.2024 26,61 27,00 26,35 26,71 0,75% 3.336,00
07.03.2024 25,61 26,71 25,50 26,51 3,39% 3.437,00
06.03.2024 26,13 26,72 25,64 25,64 -1,95% 19.377,00
05.03.2024 26,19 26,22 26,05 26,15 -0,19% 2.978,00
04.03.2024 26,66 26,78 25,85 26,20 -2,06% 4.106,00
01.03.2024 25,85 26,75 25,85 26,75 3,48% 1.884,00
29.02.2024 25,54 26,06 25,54 25,85 1,37% 4.978,00
28.02.2024 26,22 26,22 25,44 25,50 -2,93% 4.968,00
27.02.2024 26,05 26,32 26,00 26,27 0,69% 7.563,00
26.02.2024 26,24 26,28 26,00 26,09 -1,51% 2.241,00
23.02.2024 26,44 26,50 26,20 26,49 0,11% 2.750,00
22.02.2024 26,44 26,78 26,41 26,46 0,46% 1.986,00
21.02.2024 26,59 26,59 26,34 26,34 -0,49% 1.251,00
20.02.2024 26,65 26,65 26,47 26,47 -0,71% 1.656,00
19.02.2024 26,54 26,80 26,48 26,66 -0,04% 1.696,00
16.02.2024 26,69 26,76 26,41 26,67 0,23% 1.620,00
15.02.2024 25,77 26,61 25,77 26,61 3,34% 2.511,00
14.02.2024 25,71 26,00 25,71 25,75 -0,50% 3.267,00
13.02.2024 26,45 26,58 25,72 25,88 -2,78% 1.633,00
12.02.2024 26,18 26,78 26,10 26,62 1,60% 3.102,00
09.02.2024 26,61 26,61 26,00 26,20 -1,54% 3.783,00
08.02.2024 26,80 26,90 26,61 26,61 -1,37% 3.818,00
07.02.2024 27,32 27,32 26,90 26,98 -1,21% 4.781,00
06.02.2024 27,62 27,76 27,24 27,31 -1,27% 1.715,00
05.02.2024 28,04 28,20 27,66 27,66 -2,54% 3.549,00
02.02.2024 28,83 28,93 28,38 28,38 -0,94% 2.316,00
01.02.2024 28,84 28,84 28,22 28,65 -0,24% 3.371,00
31.01.2024 28,45 29,25 28,45 28,72 1,02% 6.249,00
30.01.2024 28,28 28,54 28,28 28,43 0,78% 6.197,00
29.01.2024 27,50 28,25 27,47 28,21 1,47% 3.341,00
26.01.2024 27,44 27,80 27,40 27,80 1,13% 2.405,00
25.01.2024 27,30 27,49 26,93 27,49 0,11% 1.047,00
24.01.2024 26,61 27,63 26,61 27,46 3,39% 5.230,00
23.01.2024 27,04 27,16 26,56 26,56 -1,41% 55.414,00
22.01.2024 27,07 27,22 26,93 26,94 0,04% 2.073,00
19.01.2024 26,79 27,15 26,79 26,93 0,04% 6.041,00
18.01.2024 26,54 26,92 26,48 26,92 2,32% 24.244,00
17.01.2024 27,07 27,07 26,28 26,31 -3,09% 4.713,00
16.01.2024 27,39 27,39 27,13 27,15 -1,77% 4.450,00
15.01.2024 27,70 28,03 27,53 27,64 -0,86% 9.040,00
12.01.2024 27,15 27,88 27,15 27,88 2,58% 1.680,00
11.01.2024 27,89 27,94 27,06 27,18 -1,56% 3.506,00
10.01.2024 27,20 27,78 27,09 27,61 1,25% 1.666,00
09.01.2024 27,25 27,28 27,09 27,27 -0,84% 3.053,00
08.01.2024 26,93 27,50 26,93 27,50 2,04% 3.602,00
05.01.2024 27,18 27,35 26,80 26,95 -1,35% 5.399,00
04.01.2024 27,42 27,72 27,32 27,32 -0,47% 1.852,00
03.01.2024 28,02 28,07 27,10 27,45 -2,24% 7.290,00
02.01.2024 28,52 28,79 27,90 28,08 -2,09% 9.188,00
29.12.2023 28,70 28,89 28,61 28,68 -0,10% 1.807,00
28.12.2023 28,72 28,79 28,56 28,71 0,28% 10.489,00
27.12.2023 28,49 28,75 28,49 28,63 1,52% 2.327,00
22.12.2023 27,97 28,35 27,97 28,20 0,82% 2.827,00
21.12.2023 28,01 28,23 27,91 27,97 -0,92% 5.695,00
20.12.2023 28,00 28,37 28,00 28,23 0,93% 4.610,00
19.12.2023 27,78 28,17 27,69 27,97 0,76% 5.806,00
18.12.2023 28,17 28,17 27,50 27,76 -1,94% 9.809,00
15.12.2023 28,30 28,91 28,15 28,31 -0,35% 7.961,00
14.12.2023 27,13 28,97 27,13 28,41 5,85% 37.379,00
13.12.2023 26,25 26,89 26,21 26,84 2,05% 9.150,00
12.12.2023 26,64 26,80 26,30 26,30 -0,87% 8.441,00
11.12.2023 26,42 26,61 26,40 26,53 -0,08% 12.471,00
08.12.2023 26,85 26,85 26,10 26,55 -1,08% 8.179,00
07.12.2023 27,05 27,20 26,48 26,84 -1,07% 7.944,00
06.12.2023 27,20 27,37 26,91 27,13 0,15% 6.040,00
05.12.2023 26,65 27,45 26,65 27,09 1,38% 18.522,00
04.12.2023 26,53 26,85 26,53 26,72 0,87% 6.595,00
01.12.2023 25,50 26,56 25,48 26,49 3,80% 10.527,00
30.11.2023 25,90 25,93 25,50 25,52 -1,77% 4.438,00
29.11.2023 25,25 26,17 25,25 25,98 2,93% 11.253,00
28.11.2023 25,31 25,41 24,98 25,24 -0,47% 5.707,00
27.11.2023 25,05 25,39 25,05 25,36 1,40% 4.892,00
24.11.2023 24,86 25,05 24,85 25,01 0,28% 3.777,00
23.11.2023 24,91 24,95 24,79 24,94 0,04% 1.661,00
22.11.2023 24,60 25,20 24,60 24,93 1,22% 3.548,00
21.11.2023 25,58 25,58 24,61 24,63 -3,07% 10.034,00
20.11.2023 25,22 25,57 25,10 25,41 0,59% 19.037,00
17.11.2023 24,76 25,37 24,76 25,26 2,06% 6.443,00
16.11.2023 24,61 25,01 24,61 24,75 0,12% 7.159,00
15.11.2023 25,05 25,41 24,64 24,72 -1,28% 12.374,00
14.11.2023 23,17 25,10 23,17 25,04 7,65% 33.263,00
13.11.2023 23,48 23,48 23,14 23,26 -0,64% 6.241,00
10.11.2023 23,40 23,41 22,98 23,41 -0,43% 7.146,00
09.11.2023 23,35 23,94 23,35 23,51 0,99% 8.641,00
08.11.2023 23,45 23,60 23,18 23,28 -1,73% 2.817,00
07.11.2023 23,11 23,78 23,02 23,69 2,29% 3.996,00