25,330€
-0,28%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2025 | 27,78 | 28,10 | 27,73 | 27,81 | 0,14% | 14.097,00 |
| 21.10.2025 | 27,54 | 27,85 | 27,44 | 27,77 | 0,76% | 13.570,00 |
| 20.10.2025 | 27,59 | 27,71 | 27,33 | 27,56 | -0,36% | 10.685,00 |
| 17.10.2025 | 27,80 | 28,02 | 27,43 | 27,66 | -0,90% | 30.064,00 |
| 16.10.2025 | 27,67 | 27,97 | 27,51 | 27,91 | 1,16% | 15.933,00 |
| 15.10.2025 | 27,76 | 27,88 | 27,45 | 27,59 | -0,58% | 13.897,00 |
| 14.10.2025 | 27,40 | 28,07 | 27,40 | 27,75 | 1,13% | 18.705,00 |
| 13.10.2025 | 27,15 | 27,60 | 27,14 | 27,44 | 1,44% | 15.798,00 |
| 10.10.2025 | 26,95 | 27,41 | 26,95 | 27,05 | 1,20% | 36.530,00 |
| 09.10.2025 | 26,72 | 26,72 | 26,75 | 26,73 | 0,22% | 30,00 |
| 08.10.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -0,34% | - |
| 07.10.2025 | 26,68 | 26,87 | 26,56 | 26,76 | 0,30% | 27.460,00 |
| 06.10.2025 | 26,81 | 26,84 | 26,42 | 26,68 | -0,22% | 46.378,00 |
| 03.10.2025 | 26,76 | 26,86 | 26,50 | 26,74 | 0,15% | 6.369,00 |
| 02.10.2025 | 26,88 | 26,96 | 26,67 | 26,70 | -0,04% | 13.265,00 |
| 01.10.2025 | 26,47 | 26,80 | 26,38 | 26,71 | 0,87% | 2.110,00 |
| 30.09.2025 | 26,29 | 26,51 | 26,03 | 26,48 | 0,76% | 5.394,00 |
| 29.09.2025 | 26,03 | 26,30 | 25,80 | 26,28 | 1,51% | 28.597,00 |
| 26.09.2025 | 25,82 | 26,09 | 25,75 | 25,89 | 0,27% | 17.655,00 |
| 25.09.2025 | 26,20 | 26,31 | 25,76 | 25,82 | -1,53% | 20.175,00 |
| 24.09.2025 | 26,40 | 26,47 | 26,17 | 26,22 | -0,46% | 14.233,00 |
| 23.09.2025 | 25,95 | 26,52 | 25,95 | 26,34 | 1,42% | 18.231,00 |
| 22.09.2025 | 26,18 | 26,20 | 25,89 | 25,97 | -0,84% | 29.927,00 |
| 19.09.2025 | 26,19 | 26,36 | 26,02 | 26,19 | 0,11% | 10.522,00 |
| 18.09.2025 | 26,57 | 26,63 | 25,99 | 26,16 | -0,87% | 16.483,00 |
| 17.09.2025 | 26,39 | 26,64 | 26,32 | 26,39 | 0,04% | 10.756,00 |
| 16.09.2025 | 26,60 | 26,78 | 26,24 | 26,38 | -0,72% | 13.314,00 |
| 15.09.2025 | 26,50 | 26,70 | 26,34 | 26,57 | 0,38% | 23.773,00 |
| 12.09.2025 | 26,54 | 26,82 | 26,41 | 26,47 | -0,26% | 16.439,00 |
| 11.09.2025 | 26,39 | 26,69 | 26,17 | 26,54 | 0,30% | 23.596,00 |
| 10.09.2025 | 26,64 | 26,78 | 26,23 | 26,46 | -0,56% | 27.036,00 |
| 09.09.2025 | 26,88 | 27,00 | 26,44 | 26,61 | -1,11% | 18.688,00 |
| 08.09.2025 | 27,08 | 27,23 | 26,80 | 26,91 | 0,60% | 21.564,00 |
| 05.09.2025 | 26,26 | 26,89 | 26,11 | 26,75 | 1,98% | 17.259,00 |
| 04.09.2025 | 26,18 | 26,42 | 26,10 | 26,23 | 0,31% | 14.411,00 |
| 03.09.2025 | 26,05 | 26,21 | 25,66 | 26,15 | 0,42% | 69.129,00 |
| 02.09.2025 | 27,53 | 27,56 | 25,63 | 26,04 | -5,45% | 109.082,00 |
| 01.09.2025 | 27,85 | 27,88 | 27,42 | 27,54 | -0,43% | 33.183,00 |
| 29.08.2025 | 28,00 | 28,08 | 27,64 | 27,66 | -0,93% | 18.009,00 |
| 28.08.2025 | 28,70 | 28,72 | 27,92 | 27,92 | -2,28% | 32.568,00 |
| 27.08.2025 | 28,62 | 28,87 | 28,52 | 28,57 | 0,04% | 16.927,00 |
| 26.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,25% | - |
| 25.08.2025 | 28,47 | 28,60 | 28,32 | 28,49 | 0,00% | 78.008,00 |
| 22.08.2025 | 28,02 | 28,58 | 27,81 | 28,49 | 1,71% | 20.927,00 |
| 21.08.2025 | 28,04 | 28,13 | 27,64 | 28,01 | -0,18% | 28.255,00 |
| 20.08.2025 | 27,94 | 28,07 | 27,80 | 28,06 | 0,36% | 9.610,00 |
| 19.08.2025 | 28,25 | 28,30 | 27,87 | 27,96 | -1,06% | 28.919,00 |
| 18.08.2025 | 28,61 | 28,71 | 28,08 | 28,26 | -0,84% | 13.862,00 |