Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
26,750€ 1,98%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.09.2025 26,28 26,92 26,11 26,80 2,17% 63.102,00
04.09.2025 26,24 26,42 26,09 26,23 0,31% 68.066,00
03.09.2025 26,05 26,26 25,64 26,15 0,42% 112.252,00
02.09.2025 27,52 27,56 25,65 26,04 -5,50% 178.526,00
01.09.2025 27,82 27,93 27,42 27,56 -0,38% 105.352,00
29.08.2025 28,02 28,09 27,64 27,66 -1,11% 72.695,00
28.08.2025 28,66 28,73 27,89 27,97 -2,10% 85.898,00
27.08.2025 28,69 28,90 28,52 28,57 -0,21% 62.155,00
26.08.2025 28,51 29,04 28,31 28,63 0,35% 59.639,00
25.08.2025 28,59 28,62 28,30 28,53 0,00% 141.051,00
22.08.2025 27,96 28,59 27,85 28,53 1,80% 85.370,00
21.08.2025 28,09 28,10 27,64 28,03 -0,20% 73.372,00
20.08.2025 27,92 28,12 27,80 28,08 0,32% 40.115,00
19.08.2025 28,21 28,35 27,84 27,99 -1,04% 99.005,00
18.08.2025 28,62 28,75 28,06 28,29 -0,82% 70.871,00
15.08.2025 28,88 29,03 28,44 28,52 -0,83% 56.686,00
14.08.2025 28,04 29,26 28,03 28,76 2,19% 37.844,00
13.08.2025 28,28 28,38 27,90 28,15 -0,62% 106.871,00
12.08.2025 28,54 28,71 28,13 28,32 -0,63% 35.953,00
11.08.2025 28,42 28,68 28,37 28,50 0,30% 125.182,00
08.08.2025 28,35 28,76 28,30 28,42 0,16% 73.160,00
07.08.2025 28,44 28,58 27,96 28,37 -0,07% 124.201,00
06.08.2025 28,15 28,78 27,85 28,39 3,58% 93.843,00
05.08.2025 27,44 27,50 27,00 27,41 0,16% 71.123,00
04.08.2025 27,20 27,38 27,01 27,37 1,07% 80.083,00
01.08.2025 27,13 27,34 26,65 27,08 -0,66% 77.823,00
31.07.2025 27,47 27,51 27,11 27,26 -0,78% 89.552,00
30.07.2025 27,71 27,80 27,41 27,47 -0,72% 87.590,00
29.07.2025 27,86 27,91 27,46 27,67 -0,54% 76.288,00
28.07.2025 27,58 28,02 27,58 27,82 1,13% 71.988,00
25.07.2025 27,84 27,90 27,29 27,51 -1,29% 88.069,00
24.07.2025 28,06 28,19 27,60 27,87 -1,81% 111.033,00
23.07.2025 28,82 28,87 28,06 28,39 -1,20% 72.862,00
22.07.2025 28,65 28,84 28,50 28,73 0,60% 86.826,00
21.07.2025 28,05 28,76 28,04 28,56 1,76% 58.170,00
18.07.2025 28,06 28,12 27,77 28,07 0,18% 73.025,00
17.07.2025 28,13 28,18 27,84 28,02 -0,37% 75.220,00
16.07.2025 28,20 28,23 27,77 28,12 -0,41% 72.092,00
15.07.2025 28,44 28,60 28,17 28,24 -0,67% 59.302,00
14.07.2025 28,41 28,65 28,26 28,43 -0,07% 53.373,00
11.07.2025 28,60 28,62 28,23 28,45 -0,66% 78.471,00
10.07.2025 28,62 28,85 28,45 28,64 0,05% 54.354,00
09.07.2025 28,57 28,71 28,30 28,62 0,28% 94.473,00
08.07.2025 28,60 28,72 28,32 28,54 -0,12% 89.371,00
07.07.2025 29,05 29,06 28,46 28,58 -1,40% 105.504,00
04.07.2025 29,04 29,15 28,82 28,98 -1,08% 40.359,00
03.07.2025 29,54 29,63 29,03 29,30 -0,64% 85.451,00
02.07.2025 30,26 30,27 29,20 29,49 -2,21% 102.902,00
01.07.2025 30,03 30,44 29,96 30,15 0,43% 66.573,00
30.06.2025 30,04 30,68 29,97 30,02 0,17% 80.757,00
27.06.2025 29,59 30,19 29,47 29,97 1,58% 110.297,00
26.06.2025 29,59 29,77 29,45 29,51 -0,02% 52.090,00
25.06.2025 30,09 30,36 29,43 29,51 -2,07% 85.655,00
24.06.2025 30,31 30,49 29,75 30,14 -0,17% 94.644,00
23.06.2025 29,92 30,23 29,80 30,19 0,15% 97.292,00
20.06.2025 29,91 30,53 29,74 30,14 1,31% 119.461,00
19.06.2025 29,70 30,05 29,58 29,75 0,24% 91.283,00
18.06.2025 29,16 29,94 29,09 29,68 1,94% 115.686,00
17.06.2025 28,73 29,25 28,55 29,12 1,06% 84.470,00
16.06.2025 28,22 28,95 28,08 28,81 1,59% 94.441,00
13.06.2025 28,34 28,77 28,13 28,36 -0,67% 103.741,00
12.06.2025 29,28 29,34 28,39 28,55 -2,73% 80.466,00
11.06.2025 29,36 29,62 29,24 29,35 -0,05% 39.079,00
10.06.2025 29,32 29,52 29,15 29,37 0,10% 61.647,00
09.06.2025 29,23 29,60 29,19 29,34 0,39% 34.711,00
06.06.2025 29,13 29,62 29,11 29,22 0,38% 37.880,00
05.06.2025 29,23 29,83 29,00 29,11 -0,43% 114.123,00
04.06.2025 29,21 29,49 28,94 29,24 0,41% 78.268,00
03.06.2025 28,66 29,31 28,66 29,12 1,39% 67.880,00
02.06.2025 28,82 28,83 28,29 28,72 -0,36% 78.860,00
30.05.2025 28,91 29,39 28,74 28,82 -0,26% 81.871,00
29.05.2025 28,46 28,97 27,89 28,90 -2,64% 152.723,00
28.05.2025 29,58 30,03 29,48 29,68 0,24% 98.862,00
27.05.2025 29,44 29,76 29,31 29,61 0,78% 85.347,00
26.05.2025 29,20 29,43 28,93 29,38 1,47% 113.640,00
23.05.2025 28,89 29,55 28,59 28,96 0,64% 87.329,00
22.05.2025 28,67 28,88 28,36 28,77 -0,31% 105.407,00
21.05.2025 29,39 29,51 28,72 28,86 -1,84% 103.674,00
20.05.2025 29,08 29,56 29,06 29,40 1,27% 98.378,00
19.05.2025 28,84 29,16 28,49 29,03 0,16% 63.073,00
16.05.2025 28,56 29,16 28,56 28,99 1,52% 40.926,00
15.05.2025 27,87 28,61 27,76 28,55 1,95% 37.274,00
14.05.2025 28,28 28,62 27,91 28,01 -0,87% 85.619,00
13.05.2025 28,45 28,65 27,94 28,25 -3,40% 126.417,00
12.05.2025 30,10 30,11 28,73 29,25 -2,74% 114.105,00
09.05.2025 29,89 30,19 29,68 30,07 0,84% 70.628,00
08.05.2025 30,42 30,43 29,81 29,82 -1,42% 81.364,00
07.05.2025 29,87 30,52 29,22 30,25 1,49% 162.376,00
06.05.2025 29,58 29,81 29,44 29,81 0,74% 54.982,00
05.05.2025 29,33 29,69 29,26 29,59 0,97% 73.981,00
02.05.2025 29,26 29,62 28,91 29,30 0,41% 42.453,00
30.04.2025 28,55 29,26 28,55 29,18 1,92% 85.102,00
29.04.2025 28,38 29,07 28,37 28,63 0,92% 45.055,00
28.04.2025 28,95 29,02 28,18 28,37 -1,82% 86.425,00
25.04.2025 28,96 29,10 28,69 28,90 0,19% 139.790,00
24.04.2025 28,24 29,13 28,20 28,84 2,11% 96.309,00
23.04.2025 29,06 29,14 28,10 28,25 -2,32% 88.158,00
22.04.2025 28,26 29,14 28,15 28,92 1,92% 92.314,00
17.04.2025 28,24 28,49 27,94 28,37 1,14% 44.926,00
16.04.2025 28,13 28,49 27,90 28,05 -0,41% 86.655,00