26,470€
-0,26%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 26,58 | 26,83 | 26,43 | 26,47 | -0,26% | 67.742,00 |
| 11.09.2025 | 26,44 | 26,73 | 26,14 | 26,54 | 0,30% | 86.611,00 |
| 10.09.2025 | 26,69 | 26,81 | 26,21 | 26,46 | -0,56% | 69.549,00 |
| 09.09.2025 | 26,93 | 27,03 | 26,42 | 26,61 | -1,17% | 48.286,00 |
| 08.09.2025 | 27,20 | 27,25 | 26,80 | 26,93 | 0,47% | 88.145,00 |
| 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 |