21,305€
-1,23%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 21,49 | 21,70 | 21,04 | 21,20 | -1,74% | 1.848,00 |
| 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 |
| 12.05.2026 | 22,37 | 22,59 | 22,10 | 22,35 | -0,49% | 24.690,00 |
| 11.05.2026 | 22,21 | 22,64 | 22,10 | 22,46 | 1,03% | 19.352,00 |
| 08.05.2026 | 22,54 | 22,60 | 22,10 | 22,23 | -1,33% | 7.265,00 |
| 07.05.2026 | 22,45 | 22,77 | 22,39 | 22,53 | -2,13% | 29.882,00 |
| 06.05.2026 | 22,54 | 23,24 | 22,47 | 23,02 | 3,00% | 11.327,00 |
| 05.05.2026 | 22,30 | 22,54 | 22,25 | 22,35 | 0,09% | 10.497,00 |
| 04.05.2026 | 23,08 | 23,08 | 22,33 | 22,33 | -2,49% | 14.627,00 |
| 30.04.2026 | 22,50 | 22,90 | 22,48 | 22,90 | 0,93% | 4.558,00 |
| 29.04.2026 | 23,01 | 23,01 | 22,56 | 22,69 | -1,65% | 19.165,00 |
| 28.04.2026 | 23,11 | 23,14 | 22,87 | 23,07 | -0,39% | 3.375,00 |
| 27.04.2026 | 23,11 | 23,16 | 22,95 | 23,16 | 0,78% | 6.028,00 |
| 24.04.2026 | 23,01 | 23,03 | 22,83 | 22,98 | -0,61% | 14.042,00 |
| 23.04.2026 | 23,46 | 23,54 | 22,80 | 23,12 | -1,87% | 22.185,00 |
| 22.04.2026 | 23,55 | 23,76 | 23,55 | 23,56 | 0,30% | 13.137,00 |
| 21.04.2026 | 23,96 | 23,97 | 23,47 | 23,49 | -1,43% | 7.139,00 |
| 20.04.2026 | 23,63 | 23,83 | 23,57 | 23,83 | -1,12% | 8.935,00 |
| 17.04.2026 | 23,34 | 24,21 | 23,34 | 24,10 | 3,52% | 8.272,00 |
| 16.04.2026 | 23,52 | 23,54 | 23,22 | 23,28 | -0,68% | 4.483,00 |
| 15.04.2026 | 23,32 | 23,45 | 23,27 | 23,44 | 0,51% | 7.771,00 |
| 14.04.2026 | 23,34 | 23,54 | 23,29 | 23,32 | 1,26% | 8.515,00 |
| 13.04.2026 | 22,79 | 23,04 | 22,79 | 23,03 | -0,52% | 6.073,00 |
| 10.04.2026 | 23,19 | 23,39 | 23,10 | 23,15 | -0,52% | 5.012,00 |
| 09.04.2026 | 23,20 | 23,30 | 22,97 | 23,27 | 0,30% | 13.553,00 |
| 08.04.2026 | 23,19 | 23,52 | 23,14 | 23,20 | 5,50% | 24.721,00 |
| 07.04.2026 | 22,38 | 22,48 | 21,97 | 21,99 | -1,52% | 10.658,00 |
| 02.04.2026 | 21,80 | 22,36 | 21,80 | 22,33 | 0,09% | 13.910,00 |
| 01.04.2026 | 21,94 | 22,53 | 21,94 | 22,31 | 1,97% | 9.634,00 |
| 31.03.2026 | 21,75 | 21,89 | 21,54 | 21,88 | 1,25% | 7.474,00 |
| 30.03.2026 | 21,08 | 21,80 | 21,00 | 21,61 | 3,10% | 17.695,00 |
| 27.03.2026 | 21,06 | 21,13 | 20,75 | 20,96 | -0,29% | 12.623,00 |
| 26.03.2026 | 21,42 | 21,42 | 20,94 | 21,02 | -3,09% | 16.904,00 |
| 25.03.2026 | 21,34 | 21,71 | 21,31 | 21,69 | 2,17% | 17.535,00 |
| 24.03.2026 | 21,06 | 21,34 | 20,89 | 21,23 | 0,00% | 21.094,00 |
| 23.03.2026 | 21,03 | 21,46 | 20,18 | 21,23 | -0,14% | 41.251,00 |
| 20.03.2026 | 21,98 | 22,19 | 21,18 | 21,26 | -3,01% | 49.588,00 |
| 19.03.2026 | 24,30 | 24,37 | 21,56 | 21,92 | -9,72% | 126.146,00 |
| 18.03.2026 | 25,02 | 25,24 | 24,28 | 24,28 | -2,29% | 21.797,00 |
| 17.03.2026 | 24,66 | 24,91 | 24,50 | 24,85 | 0,12% | 28.678,00 |
| 16.03.2026 | 24,15 | 25,02 | 24,07 | 24,82 | 3,07% | 19.463,00 |
| 13.03.2026 | 24,06 | 24,25 | 23,80 | 24,08 | -0,08% | 13.210,00 |
| 12.03.2026 | 24,20 | 24,28 | 23,87 | 24,10 | -1,23% | 29.332,00 |
| 11.03.2026 | 25,57 | 25,57 | 24,23 | 24,40 | -4,80% | 13.186,00 |
| 10.03.2026 | 25,38 | 25,80 | 25,37 | 25,63 | 1,46% | 6.383,00 |
| 09.03.2026 | 25,13 | 25,31 | 24,82 | 25,26 | -1,98% | 21.847,00 |
| 06.03.2026 | 26,06 | 26,10 | 25,62 | 25,77 | -0,85% | 9.667,00 |
| 05.03.2026 | 26,30 | 26,46 | 25,94 | 25,99 | -1,96% | 16.211,00 |
| 04.03.2026 | 26,90 | 26,90 | 26,41 | 26,51 | -1,78% | 14.125,00 |
| 03.03.2026 | 27,36 | 27,36 | 26,42 | 26,99 | -2,84% | 29.955,00 |
| 02.03.2026 | 28,10 | 28,60 | 27,56 | 27,78 | -2,77% | 28.633,00 |
| 27.02.2026 | 28,20 | 28,80 | 28,20 | 28,57 | 1,28% | 20.648,00 |
| 26.02.2026 | 27,99 | 28,23 | 27,89 | 28,21 | 0,75% | 10.165,00 |
| 25.02.2026 | 27,98 | 28,06 | 27,70 | 28,00 | 0,21% | 19.903,00 |
| 24.02.2026 | 27,49 | 28,43 | 27,49 | 27,94 | 1,38% | 85.574,00 |
| 23.02.2026 | 27,42 | 27,56 | 27,19 | 27,56 | 0,51% | 28.966,00 |
| 20.02.2026 | 27,38 | 27,50 | 27,30 | 27,42 | 0,55% | 13.674,00 |
| 19.02.2026 | 27,21 | 27,44 | 27,17 | 27,27 | 1,22% | 25.635,00 |
| 18.02.2026 | 27,47 | 27,50 | 26,90 | 26,94 | -1,75% | 11.969,00 |
| 17.02.2026 | 26,47 | 27,47 | 26,42 | 27,42 | 3,75% | 18.101,00 |
| 16.02.2026 | 26,18 | 26,52 | 26,18 | 26,43 | 1,19% | 8.699,00 |
| 13.02.2026 | 26,30 | 26,45 | 25,96 | 26,12 | -0,42% | 3.324,00 |
| 12.02.2026 | 25,95 | 26,40 | 25,39 | 26,23 | 1,43% | 22.445,00 |
| 11.02.2026 | 25,17 | 26,36 | 25,00 | 25,86 | 3,40% | 18.757,00 |
| 10.02.2026 | 24,62 | 25,01 | 24,62 | 25,01 | 1,50% | 13.905,00 |
| 09.02.2026 | 24,89 | 24,89 | 24,41 | 24,64 | -0,96% | 19.278,00 |