29,600€
4,01%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 28,79 | 29,65 | 28,74 | 29,59 | 3,90% | 31.402,00 |
| 21.02.2025 | 28,40 | 28,81 | 28,30 | 28,48 | 0,32% | 36.617,00 |
| 20.02.2025 | 28,63 | 29,11 | 28,37 | 28,39 | -1,17% | 90.048,00 |
| 19.02.2025 | 28,97 | 29,07 | 28,22 | 28,73 | -0,83% | 110.963,00 |
| 18.02.2025 | 29,05 | 29,13 | 28,71 | 28,97 | -0,33% | 71.430,00 |
| 17.02.2025 | 29,60 | 29,80 | 28,76 | 29,06 | -1,81% | 98.003,00 |
| 14.02.2025 | 29,53 | 29,73 | 29,22 | 29,60 | 0,20% | 45.093,00 |
| 13.02.2025 | 29,20 | 29,65 | 28,91 | 29,54 | 1,53% | 64.380,00 |
| 12.02.2025 | 29,92 | 30,28 | 28,78 | 29,09 | -2,82% | 137.849,00 |
| 11.02.2025 | 30,27 | 30,51 | 29,80 | 29,94 | -1,01% | 67.161,00 |
| 10.02.2025 | 30,17 | 30,55 | 30,05 | 30,24 | 0,77% | 188.746,00 |
| 07.02.2025 | 30,43 | 30,87 | 29,87 | 30,01 | -1,15% | 25.154,00 |
| 06.02.2025 | 30,41 | 30,53 | 30,03 | 30,36 | 0,07% | 17.374,00 |
| 05.02.2025 | 29,05 | 30,36 | 29,02 | 30,34 | 4,30% | 26.452,00 |
| 04.02.2025 | 29,39 | 29,43 | 28,83 | 29,09 | -0,82% | 3.531,00 |
| 03.02.2025 | 29,28 | 29,47 | 29,06 | 29,33 | -0,24% | 32.115,00 |
| 31.01.2025 | 29,36 | 29,73 | 29,10 | 29,40 | 0,17% | 9.612,00 |
| 30.01.2025 | 28,41 | 29,54 | 28,41 | 29,35 | 3,27% | 35.581,00 |
| 29.01.2025 | 28,72 | 28,84 | 28,36 | 28,42 | -0,87% | 21.233,00 |
| 28.01.2025 | 28,41 | 28,77 | 28,17 | 28,67 | 0,39% | 6.710,00 |
| 27.01.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 2,70% | - |
| 24.01.2025 | 28,39 | 28,51 | 27,57 | 27,81 | -2,01% | 25.326,00 |
| 23.01.2025 | 28,10 | 28,46 | 28,00 | 28,38 | 0,96% | 16.085,00 |
| 22.01.2025 | 28,57 | 28,62 | 28,07 | 28,11 | -1,51% | 11.963,00 |
| 21.01.2025 | 28,52 | 28,58 | 28,38 | 28,54 | -0,21% | 6.635,00 |
| 20.01.2025 | 28,54 | 28,79 | 28,32 | 28,60 | 0,28% | 20.392,00 |
| 17.01.2025 | 28,33 | 28,85 | 28,33 | 28,52 | 0,81% | 10.110,00 |
| 16.01.2025 | 28,52 | 28,52 | 27,88 | 28,29 | -1,19% | 13.111,00 |
| 15.01.2025 | 27,34 | 28,71 | 27,34 | 28,63 | 4,80% | 17.486,00 |
| 14.01.2025 | 27,28 | 27,44 | 27,00 | 27,32 | 0,81% | 31.503,00 |
| 13.01.2025 | 27,59 | 27,59 | 27,04 | 27,10 | -1,92% | 11.448,00 |
| 10.01.2025 | 28,00 | 28,00 | 27,28 | 27,63 | -1,39% | 33.488,00 |
| 09.01.2025 | 28,06 | 28,36 | 27,93 | 28,02 | -0,11% | 25.276,00 |
| 08.01.2025 | 28,55 | 28,70 | 27,50 | 28,05 | -1,75% | 35.126,00 |
| 07.01.2025 | 29,01 | 29,21 | 28,52 | 28,55 | -0,73% | 17.311,00 |
| 06.01.2025 | 29,15 | 29,24 | 28,67 | 28,76 | -1,27% | 19.552,00 |
| 03.01.2025 | 29,50 | 29,86 | 29,08 | 29,13 | -1,45% | 11.632,00 |
| 02.01.2025 | 29,35 | 29,71 | 29,19 | 29,56 | 0,51% | 13.782,00 |
| 30.12.2024 | 29,33 | 29,56 | 29,25 | 29,41 | 0,03% | 18.152,00 |
| 27.12.2024 | 29,15 | 29,56 | 29,15 | 29,40 | 0,31% | 44.814,00 |
| 23.12.2024 | 29,40 | 29,45 | 29,19 | 29,31 | 0,00% | 17.228,00 |
| 21.12.2024 | 28,54 | 29,58 | 28,50 | 29,31 | 1,14% | 8.504,00 |
| 20.12.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 1,26% | - |
| 19.12.2024 | 29,08 | 29,10 | 28,56 | 28,62 | -1,48% | 27.416,00 |
| 18.12.2024 | 29,81 | 30,03 | 29,02 | 29,05 | -2,45% | 21.286,00 |
| 17.12.2024 | 29,77 | 30,05 | 29,66 | 29,78 | -0,57% | 24.346,00 |
| 16.12.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -3,23% | - |
| 13.12.2024 | 31,68 | 31,76 | 30,89 | 30,95 | -2,24% | 14.132,00 |
| 12.12.2024 | 31,61 | 32,01 | 31,61 | 31,66 | 0,09% | 20.146,00 |
| 11.12.2024 | 30,81 | 31,82 | 30,79 | 31,63 | 2,63% | 34.716,00 |
| 10.12.2024 | 30,56 | 31,07 | 30,50 | 30,82 | 0,85% | 15.862,00 |
| 09.12.2024 | 31,52 | 31,67 | 30,52 | 30,56 | -3,35% | 30.929,00 |
| 06.12.2024 | 31,24 | 32,06 | 31,17 | 31,62 | 1,12% | 33.397,00 |
| 05.12.2024 | 31,68 | 31,83 | 31,15 | 31,27 | -1,20% | 23.786,00 |
| 04.12.2024 | 31,37 | 31,77 | 31,34 | 31,65 | 0,99% | 20.348,00 |
| 03.12.2024 | 31,42 | 31,49 | 30,90 | 31,34 | -0,22% | 35.269,00 |
| 02.12.2024 | 31,31 | 31,81 | 31,29 | 31,41 | 0,26% | 34.674,00 |
| 29.11.2024 | 31,17 | 31,50 | 31,12 | 31,33 | 0,42% | 16.553,00 |
| 28.11.2024 | 31,28 | 31,45 | 31,02 | 31,20 | -0,19% | 28.773,00 |
| 27.11.2024 | 30,31 | 31,44 | 30,31 | 31,26 | 3,10% | 25.047,00 |
| 26.11.2024 | 30,30 | 30,48 | 30,17 | 30,32 | -0,26% | 16.171,00 |
| 25.11.2024 | 30,34 | 30,81 | 30,02 | 30,40 | 0,70% | 24.946,00 |
| 22.11.2024 | 28,84 | 30,24 | 28,80 | 30,19 | 4,86% | 32.324,00 |
| 21.11.2024 | 29,03 | 29,13 | 28,69 | 28,79 | -0,79% | 16.919,00 |
| 20.11.2024 | 29,09 | 29,15 | 28,68 | 29,02 | 0,07% | 32.916,00 |
| 19.11.2024 | 28,84 | 29,09 | 28,48 | 29,00 | 0,76% | 34.199,00 |
| 18.11.2024 | 29,57 | 29,65 | 28,67 | 28,78 | -2,70% | 30.078,00 |
| 15.11.2024 | 29,45 | 29,77 | 29,29 | 29,58 | 0,48% | 18.375,00 |
| 14.11.2024 | 28,93 | 29,70 | 28,93 | 29,44 | 1,62% | 143.624,00 |
| 13.11.2024 | 29,49 | 29,84 | 28,96 | 28,97 | -1,96% | 30.288,00 |
| 12.11.2024 | 30,00 | 30,00 | 29,48 | 29,55 | -1,73% | 13.612,00 |
| 11.11.2024 | 30,32 | 30,57 | 30,02 | 30,07 | -0,46% | 23.436,00 |
| 08.11.2024 | 29,37 | 30,27 | 29,36 | 30,21 | 2,76% | 184.251,00 |
| 07.11.2024 | 29,29 | 29,66 | 28,83 | 29,40 | 0,38% | 32.745,00 |
| 06.11.2024 | 29,76 | 30,52 | 29,11 | 29,29 | -1,71% | 286.146,00 |
| 05.11.2024 | 29,52 | 29,94 | 29,37 | 29,80 | 1,12% | 9.652,00 |
| 04.11.2024 | 30,49 | 30,49 | 29,37 | 29,47 | -2,09% | 37.513,00 |
| 01.11.2024 | 30,07 | 30,56 | 29,95 | 30,10 | 0,00% | 25.547,00 |
| 31.10.2024 | 30,33 | 30,36 | 29,93 | 30,10 | -0,99% | 19.065,00 |
| 30.10.2024 | 30,69 | 30,94 | 30,25 | 30,40 | -1,07% | 20.318,00 |
| 29.10.2024 | 31,12 | 31,31 | 30,61 | 30,73 | -1,22% | 18.184,00 |
| 28.10.2024 | 31,01 | 31,19 | 30,92 | 31,11 | 0,97% | 18.094,00 |
| 25.10.2024 | 31,13 | 31,24 | 30,77 | 30,81 | -1,12% | 18.078,00 |
| 24.10.2024 | 30,67 | 31,47 | 30,67 | 31,16 | 1,80% | 25.116,00 |
| 23.10.2024 | 30,64 | 30,83 | 30,46 | 30,61 | 0,00% | 17.659,00 |
| 22.10.2024 | 31,27 | 31,27 | 30,45 | 30,61 | -3,44% | 22.433,00 |
| 21.10.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,22% | - |
| 18.10.2024 | 32,30 | 32,41 | 31,85 | 32,09 | -0,77% | 27.696,00 |
| 17.10.2024 | 32,80 | 32,82 | 32,16 | 32,34 | -1,22% | 30.349,00 |
| 16.10.2024 | 32,48 | 32,88 | 32,38 | 32,74 | 0,89% | 11.321,00 |
| 15.10.2024 | 32,14 | 32,57 | 32,02 | 32,45 | 0,93% | 20.976,00 |
| 14.10.2024 | 31,97 | 32,28 | 31,87 | 32,15 | 0,22% | 27.014,00 |
| 11.10.2024 | 31,57 | 32,13 | 31,57 | 32,08 | 1,52% | 14.744,00 |
| 10.10.2024 | 31,92 | 31,92 | 31,38 | 31,60 | -1,43% | 17.705,00 |
| 09.10.2024 | 31,72 | 32,21 | 31,70 | 32,06 | 0,94% | 27.299,00 |
| 08.10.2024 | 31,84 | 32,14 | 31,58 | 31,76 | -0,25% | 20.450,00 |
| 07.10.2024 | 32,58 | 32,63 | 31,82 | 31,84 | -2,09% | 38.704,00 |
| 04.10.2024 | 32,65 | 33,12 | 32,21 | 32,52 | -0,25% | 33.308,00 |
| 03.10.2024 | 33,50 | 33,50 | 32,50 | 32,60 | -2,98% | 7.814,00 |
| 02.10.2024 | 33,40 | 33,78 | 32,82 | 33,60 | 0,51% | 35.632,00 |