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 |