16,913€
-0,57%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,13 | 17,31 | 16,87 | 16,90 | -0,75% | 63.822,00 |
| 11.11.2026 | 17,19 | 17,19 | 16,85 | 17,03 | -0,72% | 62.477,00 |
| 10.11.2026 | 17,37 | 17,47 | 17,07 | 17,15 | -1,02% | 86.388,00 |
| 09.11.2026 | 16,99 | 17,39 | 16,81 | 17,33 | 2,64% | 124.241,00 |
| 06.11.2026 | 17,04 | 17,09 | 16,69 | 16,89 | -0,84% | 139.609,00 |
| 05.11.2026 | 17,05 | 17,38 | 16,97 | 17,03 | 0,08% | 95.681,00 |
| 04.11.2026 | 16,35 | 17,12 | 16,14 | 17,02 | 4,61% | 128.039,00 |
| 03.11.2026 | 16,35 | 16,72 | 16,27 | 16,27 | -0,58% | 168.605,00 |
| 02.11.2026 | 16,28 | 16,49 | 16,02 | 16,36 | 1,33% | 60.828,00 |
| 30.10.2026 | 15,97 | 16,59 | 15,93 | 16,15 | 1,05% | 91.151,00 |
| 29.10.2026 | 15,90 | 16,12 | 15,50 | 15,98 | -2,10% | 152.620,00 |
| 28.10.2026 | 16,51 | 16,55 | 16,25 | 16,32 | -1,34% | 171.254,00 |
| 27.10.2026 | 16,68 | 16,69 | 16,31 | 16,54 | -0,41% | 83.712,00 |
| 26.10.2026 | 16,72 | 16,88 | 16,54 | 16,61 | 0,04% | 91.656,00 |
| 23.10.2026 | 16,63 | 16,88 | 16,51 | 16,60 | 0,12% | 69.840,00 |
| 22.10.2026 | 16,62 | 16,69 | 16,31 | 16,58 | -0,31% | 198.016,00 |
| 21.10.2026 | 16,61 | 16,89 | 16,49 | 16,64 | 0,51% | 97.584,00 |
| 20.10.2026 | 16,23 | 16,60 | 15,96 | 16,55 | 0,18% | 200.497,00 |
| 19.10.2026 | 16,44 | 16,62 | 16,30 | 16,52 | -1,21% | 138.914,00 |
| 16.10.2026 | 16,93 | 16,98 | 16,68 | 16,72 | -0,85% | 101.483,00 |
| 15.10.2026 | 16,65 | 16,88 | 16,62 | 16,87 | 1,39% | 114.194,00 |
| 14.10.2026 | 16,66 | 17,07 | 16,50 | 16,63 | 0,05% | 127.474,00 |
| 13.10.2026 | 16,44 | 16,80 | 16,40 | 16,63 | 1,38% | 112.301,00 |
| 12.10.2026 | 16,43 | 16,47 | 16,24 | 16,40 | 0,37% | 123.332,00 |
| 09.10.2026 | 16,44 | 16,62 | 16,25 | 16,34 | -0,07% | 112.558,00 |
| 08.10.2026 | 16,73 | 16,77 | 16,17 | 16,35 | -2,74% | 141.179,00 |
| 07.10.2026 | 16,98 | 17,09 | 16,67 | 16,81 | -1,19% | 56.490,00 |
| 06.10.2026 | 17,01 | 17,18 | 16,92 | 17,01 | 0,03% | 53.718,00 |
| 05.10.2026 | 16,85 | 17,07 | 16,65 | 17,01 | 1,52% | 71.609,00 |
| 02.10.2026 | 16,89 | 16,99 | 16,67 | 16,75 | -0,56% | 70.570,00 |
| 01.10.2026 | 16,99 | 17,04 | 16,60 | 16,85 | -0,87% | 105.517,00 |
| 30.09.2026 | 17,54 | 17,66 | 16,97 | 16,99 | -2,67% | 104.947,00 |
| 29.09.2026 | 17,11 | 17,57 | 16,97 | 17,46 | 2,09% | 187.475,00 |
| 28.09.2026 | 17,24 | 17,47 | 16,98 | 17,10 | -0,98% | 142.716,00 |
| 25.09.2026 | 17,23 | 17,47 | 17,08 | 17,27 | 0,32% | 101.365,00 |
| 24.09.2026 | 17,33 | 17,36 | 17,08 | 17,22 | -0,51% | 158.519,00 |
| 23.09.2026 | 17,54 | 17,62 | 17,24 | 17,31 | -1,29% | 142.547,00 |
| 22.09.2026 | 17,54 | 17,59 | 17,06 | 17,53 | -0,37% | 116.823,00 |
| 21.09.2026 | 17,55 | 17,75 | 17,28 | 17,60 | -0,90% | 158.437,00 |
| 18.09.2026 | 17,99 | 18,02 | 17,68 | 17,76 | -1,15% | 110.140,00 |
| 17.09.2026 | 17,88 | 18,06 | 17,74 | 17,97 | 0,93% | 112.550,00 |
| 16.09.2026 | 18,04 | 18,12 | 17,71 | 17,80 | -0,96% | 110.974,00 |
| 15.09.2026 | 17,93 | 18,06 | 17,54 | 17,97 | -0,34% | 81.201,00 |
| 14.09.2026 | 18,07 | 18,14 | 17,88 | 18,04 | -0,35% | 109.138,00 |
| 11.09.2026 | 18,02 | 18,22 | 17,98 | 18,10 | 0,93% | 101.693,00 |
| 10.09.2026 | 18,53 | 18,58 | 17,89 | 17,93 | -2,91% | 143.214,00 |
| 09.09.2026 | 18,70 | 18,83 | 18,47 | 18,47 | -1,36% | 87.854,00 |
| 08.09.2026 | 18,71 | 18,88 | 18,54 | 18,73 | -0,03% | 88.399,00 |
| 07.09.2026 | 18,93 | 18,99 | 18,66 | 18,73 | -2,13% | 104.710,00 |
| 04.09.2026 | 19,21 | 19,35 | 19,11 | 19,14 | -0,21% | 90.547,00 |
| 03.09.2026 | 18,82 | 19,22 | 18,73 | 19,18 | 2,58% | 145.377,00 |
| 02.09.2026 | 18,99 | 19,08 | 18,66 | 18,70 | -1,47% | 180.277,00 |
| 01.09.2026 | 19,21 | 19,33 | 18,78 | 18,97 | -1,34% | 80.661,00 |
| 31.08.2026 | 19,85 | 19,91 | 19,16 | 19,23 | -3,00% | 106.174,00 |
| 28.08.2026 | 19,94 | 20,11 | 19,80 | 19,83 | -0,47% | 70.846,00 |
| 27.08.2026 | 19,77 | 19,97 | 19,69 | 19,92 | 0,76% | 97.388,00 |
| 26.08.2026 | 19,93 | 20,08 | 19,70 | 19,77 | -0,76% | 51.861,00 |
| 25.08.2026 | 19,87 | 20,00 | 19,78 | 19,92 | 0,26% | 111.534,00 |
| 24.08.2026 | 20,07 | 20,11 | 19,74 | 19,87 | -1,13% | 129.876,00 |
| 21.08.2026 | 20,06 | 20,14 | 19,94 | 20,10 | 0,32% | 60.588,00 |
| 20.08.2026 | 20,11 | 20,18 | 19,89 | 20,03 | -0,35% | 83.302,00 |
| 19.08.2026 | 20,04 | 20,13 | 19,81 | 20,10 | 0,15% | 70.423,00 |
| 18.08.2026 | 20,18 | 20,26 | 19,87 | 20,07 | -0,69% | 97.485,00 |
| 17.08.2026 | 20,55 | 20,58 | 20,14 | 20,21 | -2,01% | 192.141,00 |
| 14.08.2026 | 20,96 | 21,04 | 20,54 | 20,63 | -2,14% | 184.255,00 |
| 13.08.2026 | 21,03 | 21,18 | 20,87 | 21,08 | 0,45% | 104.182,00 |
| 12.08.2026 | 20,95 | 21,25 | 20,81 | 20,98 | 0,38% | 197.310,00 |
| 11.08.2026 | 21,03 | 21,16 | 20,80 | 20,90 | -0,45% | 63.356,00 |
| 10.08.2026 | 21,08 | 21,26 | 20,77 | 21,00 | -0,31% | 164.769,00 |
| 07.08.2026 | 20,81 | 21,20 | 20,70 | 21,06 | 1,45% | 126.409,00 |
| 06.08.2026 | 21,21 | 21,24 | 20,73 | 20,76 | -1,73% | 149.107,00 |
| 05.08.2026 | 21,70 | 21,75 | 21,01 | 21,13 | -2,33% | 110.909,00 |
| 04.08.2026 | 21,35 | 21,68 | 21,16 | 21,63 | 1,12% | 117.596,00 |
| 03.08.2026 | 21,25 | 21,60 | 21,18 | 21,39 | 1,64% | 97.604,00 |
| 31.07.2026 | 21,11 | 21,22 | 20,89 | 21,05 | -0,36% | 128.042,00 |
| 30.07.2026 | 20,99 | 21,21 | 20,80 | 21,12 | 0,31% | 63.358,00 |
| 29.07.2026 | 21,47 | 21,51 | 20,98 | 21,06 | -2,21% | 66.882,00 |
| 28.07.2026 | 21,22 | 21,61 | 21,16 | 21,53 | 1,44% | 43.104,00 |
| 27.07.2026 | 21,05 | 21,32 | 20,98 | 21,23 | 2,71% | 115.493,00 |
| 24.07.2026 | 20,36 | 20,78 | 20,24 | 20,67 | 1,67% | 81.309,00 |
| 23.07.2026 | 20,83 | 20,92 | 20,21 | 20,33 | -2,59% | 70.093,00 |
| 22.07.2026 | 20,82 | 21,14 | 20,58 | 20,87 | 0,46% | 135.431,00 |
| 21.07.2026 | 20,86 | 20,92 | 20,63 | 20,77 | -0,12% | 78.437,00 |
| 20.07.2026 | 21,07 | 21,08 | 20,76 | 20,80 | -1,35% | 77.201,00 |
| 17.07.2026 | 20,88 | 21,26 | 20,86 | 21,08 | 0,76% | 148.195,00 |
| 16.07.2026 | 21,13 | 21,19 | 20,73 | 20,92 | -0,78% | 117.333,00 |
| 15.07.2026 | 21,04 | 21,21 | 20,78 | 21,09 | 0,14% | 108.536,00 |
| 14.07.2026 | 20,99 | 21,27 | 20,69 | 21,06 | -0,02% | 135.798,00 |
| 13.07.2026 | 21,13 | 21,43 | 21,03 | 21,06 | -1,70% | 218.377,00 |
| 10.07.2026 | 21,42 | 21,78 | 21,30 | 21,43 | 0,21% | 86.289,00 |
| 09.07.2026 | 21,27 | 21,54 | 21,07 | 21,38 | 1,18% | 252.611,00 |
| 08.07.2026 | 22,17 | 22,19 | 20,91 | 21,13 | -4,67% | 145.185,00 |
| 07.07.2026 | 22,51 | 22,63 | 22,10 | 22,17 | -1,27% | 65.291,00 |
| 06.07.2026 | 22,40 | 22,64 | 22,33 | 22,45 | 0,27% | 103.859,00 |
| 03.07.2026 | 22,61 | 22,79 | 22,36 | 22,39 | -0,64% | 58.032,00 |
| 02.07.2026 | 21,34 | 22,73 | 21,27 | 22,54 | 5,53% | 135.961,00 |
| 01.07.2026 | 21,50 | 21,69 | 21,03 | 21,36 | -0,65% | 51.209,00 |
| 30.06.2026 | 21,25 | 21,64 | 21,21 | 21,50 | 1,25% | 78.770,00 |
| 29.06.2026 | 21,63 | 21,63 | 21,18 | 21,23 | -1,42% | 74.060,00 |
| 26.06.2026 | 21,29 | 21,65 | 21,24 | 21,54 | 0,91% | 52.575,00 |