22,470€
-0,04%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
Ask:
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,51 | 22,62 | 22,21 | 22,47 | -0,47% | 99.367,00 |
| 20.05.2026 | 21,92 | 22,59 | 21,92 | 22,58 | 2,85% | 55.784,00 |
| 19.05.2026 | 21,94 | 22,47 | 21,82 | 21,95 | -0,48% | 171.031,00 |
| 18.05.2026 | 21,47 | 22,13 | 21,09 | 22,06 | 1,59% | 111.178,00 |
| 15.05.2026 | 22,01 | 22,11 | 21,60 | 21,71 | -2,38% | 116.627,00 |
| 14.05.2026 | 22,24 | 22,33 | 22,07 | 22,24 | 0,16% | 127.375,00 |
| 13.05.2026 | 22,36 | 22,44 | 21,75 | 22,21 | -0,45% | 90.887,00 |
| 12.05.2026 | 22,37 | 22,62 | 22,07 | 22,31 | -0,54% | 91.472,00 |
| 11.05.2026 | 22,22 | 22,66 | 22,07 | 22,43 | 0,76% | 71.990,00 |
| 08.05.2026 | 22,56 | 22,62 | 22,10 | 22,26 | -1,44% | 110.218,00 |
| 07.05.2026 | 23,05 | 23,06 | 22,33 | 22,58 | -1,87% | 83.267,00 |
| 06.05.2026 | 22,50 | 23,34 | 22,41 | 23,01 | 3,07% | 136.348,00 |
| 05.05.2026 | 22,34 | 22,59 | 22,16 | 22,33 | 0,00% | 29.601,00 |
| 04.05.2026 | 23,05 | 23,06 | 22,25 | 22,33 | -2,47% | 94.423,00 |
| 30.04.2026 | 22,52 | 22,96 | 22,41 | 22,89 | 1,28% | 75.418,00 |
| 29.04.2026 | 23,09 | 23,09 | 22,46 | 22,60 | -1,82% | 74.092,00 |
| 28.04.2026 | 23,13 | 23,20 | 22,76 | 23,02 | -0,35% | 38.397,00 |
| 27.04.2026 | 23,03 | 23,20 | 22,92 | 23,10 | 0,02% | 98.117,00 |
| 24.04.2026 | 23,17 | 23,19 | 22,78 | 23,10 | 0,15% | 93.241,00 |
| 23.04.2026 | 23,43 | 23,59 | 22,70 | 23,06 | -2,49% | 91.198,00 |
| 22.04.2026 | 23,55 | 23,79 | 23,40 | 23,65 | 1,09% | 100.405,00 |
| 21.04.2026 | 23,94 | 24,09 | 23,37 | 23,40 | -2,05% | 127.405,00 |
| 20.04.2026 | 23,61 | 23,90 | 23,55 | 23,89 | -0,52% | 64.353,00 |
| 17.04.2026 | 23,35 | 24,29 | 23,27 | 24,01 | 3,16% | 100.635,00 |
| 16.04.2026 | 23,54 | 23,58 | 23,21 | 23,28 | -0,49% | 97.952,00 |
| 15.04.2026 | 23,30 | 23,54 | 23,24 | 23,39 | 0,30% | 148.853,00 |
| 14.04.2026 | 23,31 | 23,58 | 23,25 | 23,32 | 0,56% | 109.198,00 |
| 13.04.2026 | 22,76 | 23,30 | 22,76 | 23,19 | 0,24% | 89.347,00 |
| 10.04.2026 | 23,24 | 23,44 | 23,06 | 23,14 | -0,56% | 37.313,00 |
| 09.04.2026 | 23,13 | 23,29 | 22,96 | 23,27 | 0,41% | 90.116,00 |
| 08.04.2026 | 23,27 | 23,56 | 23,09 | 23,17 | 4,60% | 186.094,00 |
| 07.04.2026 | 22,38 | 22,53 | 21,96 | 22,15 | -0,67% | 164.221,00 |
| 02.04.2026 | 21,78 | 22,48 | 21,73 | 22,30 | 0,07% | 110.055,00 |
| 01.04.2026 | 21,91 | 22,60 | 21,90 | 22,29 | 1,92% | 273.054,00 |
| 31.03.2026 | 21,74 | 21,94 | 21,53 | 21,87 | 1,37% | 74.964,00 |
| 30.03.2026 | 21,04 | 21,85 | 20,98 | 21,57 | 2,86% | 132.898,00 |
| 27.03.2026 | 21,06 | 21,12 | 20,71 | 20,97 | -0,26% | 99.267,00 |
| 26.03.2026 | 21,45 | 21,48 | 20,83 | 21,03 | -3,16% | 142.504,00 |
| 25.03.2026 | 21,37 | 21,74 | 21,29 | 21,71 | 2,12% | 101.479,00 |
| 24.03.2026 | 21,02 | 21,38 | 20,86 | 21,26 | 0,19% | 107.849,00 |
| 23.03.2026 | 21,17 | 21,56 | 20,09 | 21,22 | -0,42% | 94.790,00 |
| 20.03.2026 | 21,93 | 22,20 | 21,15 | 21,31 | -2,61% | 184.426,00 |
| 19.03.2026 | 24,32 | 24,53 | 21,54 | 21,88 | -10,16% | 364.072,00 |
| 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 | 0,71% | 78.484,00 |
| 05.01.2026 | 24,21 | 24,58 | 23,89 | 24,53 | 1,83% | 79.021,00 |
| 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 |