24,355€
-1,91%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 25,08 | 25,22 | 24,20 | 24,36 | -1,70% | 118.878,00 |
| 17.03.2026 | 24,63 | 25,00 | 24,48 | 24,78 | -0,34% | 62.352,00 |
| 16.03.2026 | 24,17 | 24,92 | 24,02 | 24,86 | 3,43% | 155.251,00 |
| 13.03.2026 | 24,11 | 24,26 | 23,73 | 24,04 | -0,27% | 186.800,00 |
| 12.03.2026 | 24,17 | 24,36 | 23,85 | 24,10 | -1,51% | 92.474,00 |
| 11.03.2026 | 25,65 | 25,67 | 24,20 | 24,47 | -4,51% | 144.279,00 |
| 10.03.2026 | 25,32 | 25,86 | 25,28 | 25,63 | 1,42% | 76.960,00 |
| 09.03.2026 | 25,18 | 25,31 | 24,71 | 25,27 | -2,13% | 123.341,00 |
| 06.03.2026 | 26,15 | 26,20 | 25,55 | 25,82 | -0,88% | 67.075,00 |
| 05.03.2026 | 26,37 | 26,60 | 25,76 | 26,05 | -1,72% | 33.265,00 |
| 04.03.2026 | 26,81 | 26,94 | 26,35 | 26,50 | -1,52% | 92.154,00 |
| 03.03.2026 | 27,54 | 27,54 | 26,37 | 26,91 | -3,18% | 114.033,00 |
| 02.03.2026 | 28,18 | 28,61 | 27,43 | 27,80 | -2,71% | 70.560,00 |
| 27.02.2026 | 28,25 | 28,89 | 28,15 | 28,57 | 1,31% | 65.389,00 |
| 26.02.2026 | 28,04 | 28,28 | 27,80 | 28,20 | 0,61% | 45.458,00 |
| 25.02.2026 | 27,94 | 28,12 | 27,67 | 28,03 | 0,27% | 46.906,00 |
| 24.02.2026 | 27,53 | 28,50 | 27,34 | 27,96 | 1,73% | 62.077,00 |
| 23.02.2026 | 27,47 | 27,65 | 27,13 | 27,48 | 0,15% | 93.013,00 |
| 20.02.2026 | 27,40 | 27,58 | 27,29 | 27,44 | 0,55% | 59.204,00 |
| 19.02.2026 | 27,26 | 27,50 | 27,12 | 27,29 | 1,11% | 67.372,00 |
| 18.02.2026 | 27,44 | 27,60 | 26,72 | 26,99 | -1,57% | 92.630,00 |
| 17.02.2026 | 26,40 | 27,50 | 26,38 | 27,42 | 3,61% | 59.767,00 |
| 16.02.2026 | 26,18 | 26,58 | 25,96 | 26,47 | 1,46% | 51.883,00 |
| 13.02.2026 | 26,30 | 26,54 | 25,90 | 26,09 | -0,70% | 49.475,00 |
| 12.02.2026 | 25,89 | 26,42 | 25,32 | 26,27 | 1,64% | 98.018,00 |
| 11.02.2026 | 25,12 | 26,44 | 25,09 | 25,85 | 2,82% | 107.144,00 |
| 10.02.2026 | 24,66 | 25,14 | 24,65 | 25,14 | 1,88% | 66.098,00 |
| 09.02.2026 | 24,85 | 24,96 | 24,34 | 24,67 | -0,62% | 112.852,00 |
| 06.02.2026 | 24,85 | 25,03 | 24,61 | 24,83 | 0,16% | 63.927,00 |
| 05.02.2026 | 24,76 | 24,92 | 24,45 | 24,79 | 0,30% | 445.760,00 |
| 04.02.2026 | 24,20 | 24,96 | 24,15 | 24,71 | 2,19% | 90.621,00 |
| 03.02.2026 | 24,52 | 24,52 | 24,02 | 24,18 | -1,33% | 346.052,00 |
| 02.02.2026 | 24,55 | 24,82 | 24,40 | 24,51 | -0,24% | 63.575,00 |
| 30.01.2026 | 24,85 | 24,88 | 24,47 | 24,57 | -1,27% | 29.051,00 |
| 29.01.2026 | 24,40 | 24,95 | 24,37 | 24,88 | 1,97% | 137.843,00 |
| 28.01.2026 | 24,12 | 24,50 | 23,91 | 24,40 | 1,22% | 65.076,00 |
| 27.01.2026 | 24,39 | 24,50 | 24,04 | 24,11 | -1,01% | 108.297,00 |
| 26.01.2026 | 24,18 | 24,56 | 24,13 | 24,35 | 0,79% | 70.590,00 |
| 23.01.2026 | 24,31 | 24,33 | 24,02 | 24,16 | -0,56% | 53.881,00 |
| 22.01.2026 | 24,35 | 24,43 | 24,04 | 24,30 | -0,18% | 143.285,00 |
| 21.01.2026 | 24,12 | 24,36 | 23,88 | 24,34 | 1,23% | 119.644,00 |
| 20.01.2026 | 24,83 | 24,96 | 23,90 | 24,05 | -3,53% | 72.408,00 |
| 19.01.2026 | 25,04 | 25,29 | 24,82 | 24,93 | -1,19% | 57.200,00 |
| 16.01.2026 | 25,40 | 25,46 | 25,15 | 25,23 | -0,43% | 73.792,00 |
| 15.01.2026 | 24,80 | 25,58 | 24,76 | 25,34 | 2,26% | 102.609,00 |
| 14.01.2026 | 25,25 | 25,46 | 24,48 | 24,78 | -1,90% | 210.934,00 |
| 13.01.2026 | 25,32 | 25,46 | 25,07 | 25,26 | -0,14% | 53.541,00 |
| 12.01.2026 | 25,35 | 25,40 | 25,17 | 25,29 | -0,16% | 52.863,00 |
| 09.01.2026 | 25,54 | 25,55 | 25,06 | 25,33 | -0,28% | 51.409,00 |
| 08.01.2026 | 25,30 | 25,65 | 25,19 | 25,40 | 0,47% | 75.798,00 |
| 07.01.2026 | 24,74 | 25,35 | 24,73 | 25,28 | 2,33% | 79.810,00 |
| 06.01.2026 | 24,58 | 24,79 | 24,39 | 24,71 | 2,55% | 78.484,00 |
| 02.01.2026 | 24,75 | 24,75 | 23,96 | 24,09 | -1,83% | 55.881,00 |
| 30.12.2025 | 24,31 | 24,54 | 24,27 | 24,54 | 0,86% | 13.877,00 |
| 29.12.2025 | 24,09 | 24,39 | 24,04 | 24,33 | 1,08% | 39.308,00 |
| 23.12.2025 | 24,03 | 24,23 | 23,99 | 24,07 | 0,25% | 38.301,00 |
| 22.12.2025 | 24,03 | 24,04 | 23,71 | 24,01 | 0,04% | 30.353,00 |
| 19.12.2025 | 24,12 | 24,26 | 23,96 | 24,00 | -0,33% | 32.536,00 |
| 18.12.2025 | 24,10 | 24,22 | 23,93 | 24,08 | 0,17% | 27.058,00 |
| 17.12.2025 | 23,90 | 24,16 | 23,83 | 24,04 | 0,54% | 37.195,00 |
| 16.12.2025 | 23,63 | 23,99 | 23,62 | 23,91 | 1,06% | 58.927,00 |
| 15.12.2025 | 24,22 | 24,24 | 23,65 | 23,66 | -2,15% | 81.120,00 |
| 12.12.2025 | 24,16 | 24,22 | 23,98 | 24,18 | 0,46% | 17.950,00 |
| 11.12.2025 | 24,10 | 24,16 | 23,83 | 24,07 | -0,29% | 35.625,00 |
| 10.12.2025 | 24,02 | 24,14 | 23,79 | 24,14 | 0,58% | 64.333,00 |
| 09.12.2025 | 24,38 | 24,38 | 23,85 | 24,00 | -1,76% | 58.277,00 |
| 08.12.2025 | 25,45 | 25,49 | 24,20 | 24,43 | -4,05% | 44.010,00 |
| 05.12.2025 | 25,52 | 25,66 | 25,38 | 25,46 | -0,20% | 19.607,00 |
| 04.12.2025 | 25,54 | 25,75 | 25,38 | 25,51 | -0,08% | 26.767,00 |
| 03.12.2025 | 25,71 | 25,81 | 25,36 | 25,53 | -0,51% | 30.483,00 |
| 02.12.2025 | 25,70 | 25,79 | 25,23 | 25,66 | -0,31% | 37.898,00 |
| 01.12.2025 | 26,26 | 26,26 | 25,68 | 25,74 | -1,61% | 15.720,00 |
| 28.11.2025 | 26,22 | 26,41 | 25,96 | 26,16 | -0,27% | 12.109,00 |
| 27.11.2025 | 26,35 | 26,49 | 26,22 | 26,23 | -0,23% | 12.268,00 |
| 26.11.2025 | 26,03 | 26,30 | 25,75 | 26,29 | 1,23% | 13.785,00 |
| 25.11.2025 | 26,21 | 26,26 | 25,65 | 25,97 | -0,88% | 15.845,00 |
| 24.11.2025 | 26,15 | 26,36 | 26,03 | 26,20 | 0,85% | 9.870,00 |
| 21.11.2025 | 25,80 | 26,15 | 25,68 | 25,98 | 1,29% | 8.122,00 |
| 20.11.2025 | 26,16 | 26,22 | 25,65 | 25,65 | -1,38% | 8.067,00 |
| 19.11.2025 | 25,72 | 26,23 | 25,65 | 26,01 | 1,09% | 28.558,00 |
| 18.11.2025 | 25,85 | 25,96 | 25,73 | 25,73 | -0,54% | 42.364,00 |
| 17.11.2025 | 25,98 | 26,13 | 25,86 | 25,87 | 0,15% | 18.368,00 |
| 14.11.2025 | 26,33 | 26,33 | 25,81 | 25,83 | -1,67% | 14.907,00 |
| 13.11.2025 | 26,27 | 26,45 | 26,02 | 26,27 | 0,08% | 63.419,00 |
| 12.11.2025 | 26,02 | 26,25 | 25,81 | 26,25 | 1,55% | 38.551,00 |
| 11.11.2025 | 25,27 | 25,86 | 25,20 | 25,85 | 2,78% | 24.645,00 |
| 10.11.2025 | 25,40 | 25,40 | 25,04 | 25,15 | -0,16% | 43.205,00 |
| 08.11.2025 | 25,41 | 25,54 | 25,12 | 25,19 | -0,16% | 36.188,00 |
| 07.11.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -0,86% | - |
| 06.11.2025 | 25,41 | 25,66 | 25,24 | 25,45 | 0,04% | 35.890,00 |
| 05.11.2025 | 26,03 | 26,44 | 25,21 | 25,44 | -0,62% | 68.059,00 |
| 04.11.2025 | 25,04 | 25,77 | 25,04 | 25,60 | 0,79% | 28.548,00 |
| 03.11.2025 | 26,19 | 26,19 | 25,35 | 25,40 | -2,72% | 41.889,00 |
| 31.10.2025 | 26,45 | 26,54 | 26,07 | 26,11 | -1,36% | 17.973,00 |
| 30.10.2025 | 26,53 | 26,60 | 26,16 | 26,47 | -0,49% | 27.773,00 |
| 29.10.2025 | 27,11 | 27,23 | 26,44 | 26,60 | -1,88% | 20.418,00 |
| 28.10.2025 | 27,42 | 27,44 | 27,10 | 27,11 | -0,95% | 14.778,00 |
| 27.10.2025 | 27,72 | 27,72 | 27,31 | 27,37 | -0,91% | 13.904,00 |
| 24.10.2025 | 27,66 | 27,75 | 27,10 | 27,62 | 0,07% | 14.173,00 |
| 23.10.2025 | 27,87 | 27,89 | 27,41 | 27,60 | -0,76% | 31.549,00 |