26,555€
7,03%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,57 | 26,68 | 24,54 | 26,53 | 6,93% | 80.552,00 |
| 02.04.2025 | 25,18 | 25,23 | 24,76 | 24,81 | -1,70% | 22.497,00 |
| 01.04.2025 | 24,95 | 25,29 | 24,88 | 25,24 | 1,08% | 34.640,00 |
| 31.03.2025 | 25,10 | 25,36 | 24,77 | 24,97 | -0,16% | 188.496,00 |
| 28.03.2025 | 24,52 | 25,16 | 24,51 | 25,01 | 1,67% | 28.710,00 |
| 27.03.2025 | 24,32 | 24,89 | 24,22 | 24,60 | 1,07% | 22.622,00 |
| 26.03.2025 | 24,24 | 24,63 | 24,06 | 24,34 | -0,25% | 37.325,00 |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,69% | - |
| 24.03.2025 | 25,58 | 25,59 | 24,48 | 24,57 | -3,31% | 71.200,00 |
| 21.03.2025 | 25,39 | 25,83 | 25,19 | 25,41 | -0,16% | 27.532,00 |
| 20.03.2025 | 25,40 | 25,54 | 25,06 | 25,45 | -0,20% | 49.135,00 |
| 19.03.2025 | 26,40 | 26,40 | 24,97 | 25,50 | -0,39% | 106.744,00 |
| 18.03.2025 | 26,05 | 26,27 | 25,43 | 25,60 | -1,20% | 80.284,00 |
| 17.03.2025 | 25,73 | 26,24 | 25,39 | 25,91 | -0,80% | 45.090,00 |
| 15.03.2025 | 26,07 | 26,37 | 25,65 | 26,12 | 1,56% | 56.882,00 |
| 14.03.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -1,04% | - |
| 13.03.2025 | 26,03 | 26,21 | 25,81 | 25,99 | 0,04% | 13.452,00 |
| 12.03.2025 | 25,94 | 26,62 | 25,74 | 25,98 | 0,50% | 24.806,00 |
| 11.03.2025 | 26,24 | 26,30 | 25,80 | 25,85 | -0,92% | 53.624,00 |
| 10.03.2025 | 26,02 | 26,61 | 25,84 | 26,09 | 1,16% | 83.532,00 |
| 07.03.2025 | 26,00 | 26,40 | 25,37 | 25,79 | -0,04% | 113.286,00 |
| 06.03.2025 | 27,07 | 27,19 | 25,27 | 25,80 | -4,80% | 133.292,00 |
| 05.03.2025 | 29,10 | 29,14 | 26,77 | 27,10 | -6,45% | 162.638,00 |
| 04.03.2025 | 28,79 | 29,46 | 28,79 | 28,97 | 0,66% | 45.518,00 |
| 03.03.2025 | 30,09 | 30,09 | 28,53 | 28,78 | -3,91% | 75.690,00 |
| 28.02.2025 | 29,87 | 30,20 | 29,66 | 29,95 | 0,20% | 15.725,00 |
| 27.02.2025 | 29,69 | 30,23 | 29,42 | 29,89 | 1,01% | 31.392,00 |
| 26.02.2025 | 29,62 | 30,00 | 29,39 | 29,59 | 0,14% | 14.625,00 |
| 25.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,58% | - |
| 24.02.2025 | 28,77 | 29,66 | 28,73 | 29,38 | 3,23% | 72.440,00 |
| 21.02.2025 | 28,35 | 28,76 | 28,33 | 28,46 | 0,42% | 8.968,00 |
| 20.02.2025 | 28,60 | 28,94 | 28,34 | 28,34 | -1,19% | 29.088,00 |
| 19.02.2025 | 28,92 | 29,04 | 28,26 | 28,68 | -0,83% | 49.953,00 |
| 18.02.2025 | 29,06 | 29,14 | 28,72 | 28,92 | -0,41% | 34.787,00 |
| 17.02.2025 | 29,77 | 29,77 | 28,77 | 29,04 | -1,69% | 56.218,00 |
| 14.02.2025 | 29,55 | 29,70 | 29,25 | 29,54 | 0,20% | 15.546,00 |
| 13.02.2025 | 29,16 | 29,60 | 29,02 | 29,48 | 1,48% | 14.132,00 |
| 12.02.2025 | 29,87 | 30,22 | 28,80 | 29,05 | -2,81% | 30.039,00 |
| 11.02.2025 | 30,24 | 30,44 | 29,81 | 29,89 | -1,16% | 18.474,00 |
| 10.02.2025 | 30,19 | 30,53 | 29,95 | 30,24 | 0,77% | 150.092,00 |
| 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 | 29,40 | 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 |