30,400€
0,70%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 30,33 | 30,84 | 30,00 | 30,43 | 0,68% | 56.834,00 |
| 22.11.2024 | 28,85 | 30,28 | 28,84 | 30,22 | 4,84% | 117.045,00 |
| 21.11.2024 | 29,08 | 29,11 | 28,69 | 28,83 | -0,84% | 50.690,00 |
| 20.11.2024 | 29,13 | 29,24 | 28,68 | 29,07 | 0,10% | 72.835,00 |
| 19.11.2024 | 28,85 | 29,14 | 28,47 | 29,04 | 0,83% | 69.613,00 |
| 18.11.2024 | 29,64 | 29,65 | 28,66 | 28,80 | -2,78% | 82.249,00 |
| 15.11.2024 | 29,40 | 29,79 | 29,33 | 29,63 | 0,56% | 94.503,00 |
| 14.11.2024 | 28,99 | 29,72 | 28,98 | 29,46 | 1,52% | 181.246,00 |
| 13.11.2024 | 29,61 | 29,85 | 28,98 | 29,02 | -2,04% | 74.160,00 |
| 12.11.2024 | 30,02 | 30,02 | 29,44 | 29,63 | -1,59% | 86.253,00 |
| 11.11.2024 | 30,35 | 30,54 | 30,04 | 30,11 | -0,51% | 62.745,00 |
| 08.11.2024 | 29,44 | 30,28 | 29,39 | 30,26 | 2,73% | 221.436,00 |
| 07.11.2024 | 29,40 | 29,74 | 28,81 | 29,46 | 0,26% | 70.144,00 |
| 06.11.2024 | 29,85 | 30,54 | 29,08 | 29,38 | -1,53% | 332.229,00 |
| 05.11.2024 | 29,56 | 29,93 | 29,35 | 29,84 | 1,15% | 42.757,00 |
| 04.11.2024 | 30,46 | 30,50 | 29,40 | 29,50 | -2,19% | 80.349,00 |
| 01.11.2024 | 30,13 | 30,56 | 29,93 | 30,16 | 0,07% | 80.944,00 |
| 31.10.2024 | 30,35 | 30,39 | 29,93 | 30,14 | -1,00% | 59.152,00 |
| 30.10.2024 | 30,73 | 30,98 | 30,21 | 30,44 | -1,07% | 75.062,00 |
| 29.10.2024 | 31,17 | 31,34 | 30,60 | 30,77 | -1,20% | 71.121,00 |
| 28.10.2024 | 31,05 | 31,20 | 30,89 | 31,15 | 0,96% | 51.383,00 |
| 25.10.2024 | 31,19 | 31,26 | 30,81 | 30,85 | -1,15% | 66.141,00 |
| 24.10.2024 | 30,70 | 31,48 | 30,68 | 31,21 | 1,76% | 121.743,00 |
| 23.10.2024 | 30,68 | 30,85 | 30,43 | 30,67 | 0,00% | 63.938,00 |
| 22.10.2024 | 31,36 | 31,38 | 30,41 | 30,67 | -2,04% | 62.177,00 |
| 21.10.2024 | 32,08 | 32,29 | 31,13 | 31,31 | -2,60% | 73.621,00 |
| 18.10.2024 | 32,34 | 32,38 | 31,87 | 32,15 | -0,74% | 75.984,00 |
| 17.10.2024 | 32,80 | 32,89 | 32,12 | 32,39 | -1,19% | 102.913,00 |
| 16.10.2024 | 32,50 | 32,92 | 32,36 | 32,78 | 0,83% | 48.317,00 |
| 15.10.2024 | 32,15 | 32,61 | 32,07 | 32,51 | 1,09% | 83.782,00 |
| 14.10.2024 | 31,98 | 32,32 | 31,85 | 32,16 | 0,11% | 75.290,00 |
| 11.10.2024 | 31,61 | 32,16 | 31,58 | 32,12 | 1,55% | 49.767,00 |
| 10.10.2024 | 31,92 | 31,92 | 31,27 | 31,63 | -1,43% | 48.622,00 |
| 09.10.2024 | 31,78 | 32,22 | 31,75 | 32,09 | 0,90% | 82.036,00 |
| 08.10.2024 | 31,85 | 32,16 | 31,57 | 31,81 | -0,22% | 56.144,00 |
| 07.10.2024 | 32,57 | 32,61 | 31,81 | 31,88 | -2,12% | 78.686,00 |
| 04.10.2024 | 32,62 | 33,17 | 32,15 | 32,57 | -0,14% | 55.590,00 |
| 03.10.2024 | 33,57 | 33,62 | 32,53 | 32,61 | -3,05% | 31.164,00 |
| 02.10.2024 | 33,44 | 33,90 | 32,80 | 33,64 | 0,48% | 59.515,00 |
| 01.10.2024 | 32,84 | 33,93 | 32,79 | 33,48 | 1,90% | 78.275,00 |
| 30.09.2024 | 32,85 | 33,06 | 32,39 | 32,85 | 0,03% | 56.278,00 |
| 27.09.2024 | 32,27 | 33,16 | 32,25 | 32,84 | 1,70% | 77.389,00 |
| 26.09.2024 | 31,98 | 32,37 | 31,87 | 32,29 | 1,60% | 83.192,00 |
| 25.09.2024 | 31,70 | 32,05 | 31,59 | 31,78 | -0,03% | 61.251,00 |
| 24.09.2024 | 32,33 | 32,33 | 31,52 | 31,79 | -1,41% | 74.367,00 |
| 23.09.2024 | 31,92 | 32,35 | 31,68 | 32,25 | 1,34% | 67.248,00 |
| 20.09.2024 | 31,81 | 32,14 | 31,71 | 31,82 | -0,30% | 115.763,00 |
| 19.09.2024 | 32,75 | 33,44 | 31,72 | 31,92 | -2,74% | 163.628,00 |
| 18.09.2024 | 32,68 | 33,38 | 32,61 | 32,82 | 0,02% | 36.846,00 |
| 17.09.2024 | 33,37 | 33,44 | 32,66 | 32,81 | -1,66% | 49.053,00 |
| 16.09.2024 | 33,40 | 33,60 | 33,19 | 33,37 | -0,04% | 59.392,00 |
| 13.09.2024 | 33,02 | 33,62 | 32,92 | 33,38 | 1,07% | 79.311,00 |
| 12.09.2024 | 33,05 | 33,45 | 32,78 | 33,03 | -0,92% | 154.032,00 |
| 11.09.2024 | 33,52 | 33,67 | 32,50 | 33,33 | -0,74% | 283.848,00 |
| 10.09.2024 | 32,67 | 33,61 | 32,65 | 33,58 | 2,60% | 99.471,00 |
| 09.09.2024 | 33,02 | 33,02 | 32,26 | 32,73 | -0,29% | 60.140,00 |
| 06.09.2024 | 32,81 | 33,12 | 32,48 | 32,83 | -0,02% | 91.690,00 |
| 05.09.2024 | 32,16 | 33,20 | 32,13 | 32,83 | 1,96% | 72.919,00 |
| 04.09.2024 | 31,04 | 32,31 | 31,04 | 32,20 | 3,21% | 47.107,00 |
| 03.09.2024 | 31,68 | 31,87 | 31,04 | 31,20 | -1,86% | 65.316,00 |
| 02.09.2024 | 31,34 | 31,84 | 31,18 | 31,79 | 1,73% | 56.220,00 |
| 30.08.2024 | 30,62 | 31,48 | 30,59 | 31,25 | 2,39% | 60.503,00 |
| 29.08.2024 | 31,10 | 31,43 | 30,51 | 30,52 | -1,60% | 61.823,00 |
| 28.08.2024 | 31,32 | 31,40 | 30,90 | 31,02 | -1,02% | 82.901,00 |
| 27.08.2024 | 31,72 | 31,78 | 31,02 | 31,34 | -1,49% | 58.711,00 |
| 26.08.2024 | 30,50 | 31,88 | 30,48 | 31,81 | 4,30% | 80.564,00 |
| 23.08.2024 | 29,93 | 30,53 | 29,89 | 30,50 | 2,19% | 85.306,00 |
| 22.08.2024 | 29,85 | 30,09 | 29,79 | 29,85 | -0,12% | 43.397,00 |
| 21.08.2024 | 29,79 | 30,14 | 29,68 | 29,88 | 0,40% | 35.528,00 |
| 20.08.2024 | 29,61 | 30,12 | 29,59 | 29,76 | 0,57% | 90.653,00 |
| 19.08.2024 | 29,26 | 29,81 | 29,22 | 29,59 | 0,75% | 55.116,00 |
| 16.08.2024 | 29,49 | 29,66 | 29,17 | 29,37 | -0,27% | 76.856,00 |
| 15.08.2024 | 29,50 | 29,83 | 29,42 | 29,45 | -0,02% | 81.469,00 |
| 14.08.2024 | 29,31 | 29,54 | 29,12 | 29,46 | 0,53% | 56.470,00 |
| 13.08.2024 | 29,07 | 29,37 | 28,94 | 29,30 | 1,05% | 106.673,00 |
| 12.08.2024 | 29,53 | 29,60 | 28,92 | 29,00 | -1,60% | 56.354,00 |
| 09.08.2024 | 28,66 | 29,59 | 28,49 | 29,47 | 3,35% | 65.213,00 |
| 08.08.2024 | 28,62 | 28,68 | 28,11 | 28,51 | 0,11% | 69.316,00 |
| 07.08.2024 | 28,45 | 28,93 | 28,34 | 28,48 | 0,65% | 61.267,00 |
| 06.08.2024 | 28,77 | 28,89 | 27,49 | 28,30 | -0,91% | 55.981,00 |
| 05.08.2024 | 28,65 | 28,97 | 27,58 | 28,56 | -2,84% | 89.345,00 |
| 02.08.2024 | 28,85 | 29,54 | 28,48 | 29,39 | 1,63% | 68.039,00 |
| 01.08.2024 | 28,97 | 29,78 | 28,05 | 28,92 | 1,74% | 66.130,00 |
| 31.07.2024 | 28,87 | 29,21 | 28,38 | 28,43 | -1,30% | 55.340,00 |
| 30.07.2024 | 28,44 | 28,86 | 28,36 | 28,80 | 1,43% | 64.287,00 |
| 29.07.2024 | 28,26 | 28,74 | 28,19 | 28,40 | 0,60% | 34.476,00 |
| 26.07.2024 | 27,93 | 28,32 | 27,90 | 28,23 | 1,02% | 44.274,00 |
| 25.07.2024 | 28,02 | 28,17 | 27,48 | 27,94 | -0,60% | 58.670,00 |
| 24.07.2024 | 28,36 | 28,40 | 27,85 | 28,11 | -1,16% | 36.728,00 |
| 23.07.2024 | 28,45 | 28,62 | 28,27 | 28,44 | -0,25% | 33.689,00 |
| 22.07.2024 | 28,17 | 28,87 | 28,17 | 28,51 | 1,44% | 51.933,00 |
| 19.07.2024 | 28,28 | 28,28 | 27,88 | 28,11 | 0,18% | 37.259,00 |
| 18.07.2024 | 28,21 | 28,36 | 28,05 | 28,06 | -0,71% | 99.061,00 |
| 17.07.2024 | 28,47 | 28,60 | 28,09 | 28,26 | -0,95% | 86.353,00 |
| 16.07.2024 | 28,56 | 28,70 | 28,20 | 28,53 | -0,23% | 48.545,00 |
| 15.07.2024 | 28,93 | 29,13 | 28,53 | 28,59 | -1,11% | 64.982,00 |
| 12.07.2024 | 29,18 | 29,42 | 28,69 | 28,91 | -0,77% | 48.264,00 |
| 11.07.2024 | 28,28 | 29,35 | 28,24 | 29,14 | 2,88% | 79.449,00 |
| 10.07.2024 | 27,18 | 28,50 | 27,12 | 28,32 | 4,12% | 98.342,00 |
| 09.07.2024 | 27,09 | 27,47 | 27,06 | 27,20 | 0,46% | 125.585,00 |