27,270€
0,29%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,24 | 27,55 | 26,90 | 27,33 | 0,31% | 105.527,00 |
27.03.2024 | 27,46 | 27,50 | 27,09 | 27,24 | -0,75% | 80.987,00 |
26.03.2024 | 26,93 | 27,60 | 26,86 | 27,45 | 2,18% | 73.744,00 |
25.03.2024 | 26,75 | 26,96 | 26,35 | 26,86 | 0,54% | 62.023,00 |
22.03.2024 | 26,04 | 26,85 | 26,00 | 26,72 | 2,49% | 90.445,00 |
21.03.2024 | 25,59 | 26,53 | 25,57 | 26,07 | 1,92% | 155.463,00 |
20.03.2024 | 25,26 | 25,68 | 24,85 | 25,58 | 1,53% | 182.716,00 |
19.03.2024 | 24,81 | 25,25 | 24,49 | 25,19 | 1,31% | 125.567,00 |
18.03.2024 | 24,29 | 25,07 | 24,21 | 24,87 | 3,26% | 146.496,00 |
15.03.2024 | 25,45 | 26,23 | 23,74 | 24,08 | -7,10% | 146.589,00 |
14.03.2024 | 27,21 | 27,61 | 25,77 | 25,92 | -4,67% | 289.521,00 |
13.03.2024 | 27,35 | 27,53 | 27,07 | 27,19 | -0,62% | 9.909,00 |
12.03.2024 | 27,74 | 28,08 | 27,20 | 27,36 | -0,73% | 71.152,00 |
11.03.2024 | 26,76 | 27,70 | 26,75 | 27,56 | 3,22% | 40.865,00 |
08.03.2024 | 26,57 | 27,15 | 26,21 | 26,70 | 0,72% | 44.795,00 |
07.03.2024 | 25,62 | 26,76 | 25,50 | 26,51 | 3,43% | 42.784,00 |
06.03.2024 | 26,20 | 26,74 | 25,63 | 25,63 | -1,69% | 31.605,00 |
05.03.2024 | 26,02 | 26,28 | 26,02 | 26,07 | -0,15% | 32.159,00 |
04.03.2024 | 26,71 | 26,72 | 25,85 | 26,11 | -2,03% | 11.251,00 |
01.03.2024 | 25,87 | 26,79 | 25,87 | 26,65 | 3,37% | 23.888,00 |
29.02.2024 | 25,55 | 26,27 | 25,55 | 25,78 | 1,18% | 80.015,00 |
28.02.2024 | 26,25 | 26,28 | 25,37 | 25,48 | -2,82% | 39.790,00 |
27.02.2024 | 26,02 | 26,58 | 25,96 | 26,22 | 0,54% | 24.624,00 |
26.02.2024 | 26,35 | 26,37 | 26,01 | 26,08 | -1,25% | 24.299,00 |
23.02.2024 | 26,47 | 26,69 | 26,20 | 26,41 | -0,26% | 16.425,00 |
22.02.2024 | 26,45 | 26,73 | 26,32 | 26,48 | 0,49% | 14.553,00 |
21.02.2024 | 26,50 | 26,75 | 26,32 | 26,35 | -0,60% | 10.751,00 |
20.02.2024 | 26,55 | 26,68 | 26,32 | 26,51 | -0,38% | 30.933,00 |
19.02.2024 | 26,59 | 26,93 | 26,38 | 26,61 | 0,42% | 15.044,00 |
16.02.2024 | 26,54 | 26,83 | 26,38 | 26,50 | -0,15% | 21.918,00 |
15.02.2024 | 25,81 | 26,66 | 25,81 | 26,54 | 3,15% | 16.413,00 |
14.02.2024 | 25,63 | 26,03 | 25,63 | 25,73 | 0,59% | 14.989,00 |
13.02.2024 | 26,39 | 26,65 | 25,50 | 25,58 | -3,47% | 20.557,00 |
12.02.2024 | 26,10 | 26,82 | 26,03 | 26,50 | 1,69% | 255.212,00 |
09.02.2024 | 26,58 | 26,81 | 25,99 | 26,06 | -2,07% | 41.655,00 |
08.02.2024 | 26,91 | 27,17 | 26,60 | 26,61 | -1,04% | 58.920,00 |
07.02.2024 | 27,24 | 27,44 | 26,84 | 26,89 | -1,68% | 29.758,00 |
06.02.2024 | 27,65 | 27,79 | 27,16 | 27,35 | -1,05% | 48.276,00 |
05.02.2024 | 27,95 | 28,07 | 27,44 | 27,64 | -0,97% | 23.389,00 |
02.02.2024 | 28,77 | 28,99 | 27,88 | 27,91 | -2,41% | 58.441,00 |
01.02.2024 | 28,69 | 28,90 | 28,19 | 28,60 | -0,17% | 50.169,00 |
31.01.2024 | 28,33 | 29,26 | 28,33 | 28,65 | 0,81% | 68.576,00 |
30.01.2024 | 28,24 | 28,63 | 28,24 | 28,42 | 0,64% | 23.521,00 |
29.01.2024 | 27,59 | 28,34 | 27,19 | 28,24 | 2,43% | 44.069,00 |
26.01.2024 | 27,35 | 27,65 | 27,07 | 27,57 | 0,36% | 25.279,00 |
25.01.2024 | 27,41 | 27,51 | 26,78 | 27,47 | 0,37% | 41.515,00 |
24.01.2024 | 26,70 | 27,69 | 26,66 | 27,37 | 3,01% | 40.442,00 |
23.01.2024 | 27,03 | 27,30 | 26,53 | 26,57 | -1,26% | 16.389,00 |
22.01.2024 | 27,04 | 27,21 | 26,80 | 26,91 | -0,04% | 36.198,00 |
19.01.2024 | 26,89 | 27,21 | 26,81 | 26,92 | 0,37% | 56.186,00 |
18.01.2024 | 26,48 | 26,94 | 26,47 | 26,82 | 1,94% | 66.703,00 |
17.01.2024 | 26,97 | 26,97 | 26,18 | 26,31 | -3,31% | 37.324,00 |
16.01.2024 | 27,52 | 27,52 | 27,06 | 27,21 | -1,20% | 7.694,00 |
15.01.2024 | 27,98 | 28,15 | 27,53 | 27,54 | -0,29% | 27.968,00 |
12.01.2024 | 27,25 | 27,95 | 27,10 | 27,62 | 1,99% | 27.211,00 |
11.01.2024 | 27,79 | 27,90 | 26,98 | 27,08 | -1,67% | 32.219,00 |
10.01.2024 | 27,15 | 27,96 | 27,02 | 27,54 | 1,32% | 45.324,00 |
09.01.2024 | 27,26 | 27,43 | 27,02 | 27,18 | -0,44% | 139.384,00 |
08.01.2024 | 26,98 | 27,43 | 26,49 | 27,30 | 1,11% | 47.940,00 |
05.01.2024 | 27,24 | 27,45 | 26,80 | 27,00 | -1,10% | 12.865,00 |
04.01.2024 | 27,46 | 27,85 | 27,26 | 27,30 | -0,04% | 28.094,00 |
03.01.2024 | 28,01 | 28,17 | 27,12 | 27,31 | -2,50% | 20.450,00 |
02.01.2024 | 28,50 | 28,69 | 27,96 | 28,01 | -2,27% | 17.670,00 |
29.12.2023 | 28,81 | 28,91 | 28,59 | 28,66 | 0,14% | 13.992,00 |
28.12.2023 | 28,62 | 28,62 | 28,62 | 28,62 | -0,56% | - |
27.12.2023 | 28,38 | 28,79 | 28,25 | 28,78 | 1,98% | 40.264,00 |
22.12.2023 | 28,00 | 28,41 | 28,00 | 28,22 | 0,61% | 103.773,00 |
21.12.2023 | 27,96 | 28,28 | 27,84 | 28,05 | 0,21% | 24.850,00 |
20.12.2023 | 28,00 | 28,45 | 27,94 | 27,99 | 0,32% | 110.479,00 |
19.12.2023 | 27,65 | 28,28 | 27,65 | 27,90 | 0,76% | 59.828,00 |
18.12.2023 | 28,10 | 28,10 | 27,50 | 27,69 | -1,67% | 53.305,00 |
15.12.2023 | 28,42 | 28,91 | 28,06 | 28,16 | -0,74% | 84.709,00 |
14.12.2023 | 27,23 | 29,04 | 27,23 | 28,37 | 5,90% | 112.411,00 |
13.12.2023 | 26,27 | 26,89 | 26,21 | 26,79 | 1,79% | 34.705,00 |
12.12.2023 | 26,57 | 26,78 | 26,24 | 26,32 | -0,87% | 28.212,00 |
11.12.2023 | 26,48 | 26,65 | 26,26 | 26,55 | 0,57% | 76.221,00 |
08.12.2023 | 26,84 | 26,88 | 26,10 | 26,40 | -1,57% | 27.020,00 |
07.12.2023 | 27,10 | 27,17 | 26,50 | 26,82 | -1,07% | 68.571,00 |
06.12.2023 | 27,09 | 27,43 | 26,87 | 27,11 | 0,44% | 67.410,00 |
05.12.2023 | 26,71 | 27,51 | 26,71 | 26,99 | 1,09% | 152.503,00 |
04.12.2023 | 26,46 | 26,94 | 26,44 | 26,70 | 0,95% | 162.919,00 |
01.12.2023 | 25,56 | 26,58 | 25,44 | 26,45 | 3,40% | 216.497,00 |
30.11.2023 | 25,93 | 26,12 | 25,51 | 25,58 | -1,54% | 31.879,00 |
29.11.2023 | 25,35 | 26,17 | 25,35 | 25,98 | 2,81% | 70.896,00 |
28.11.2023 | 25,29 | 25,45 | 24,92 | 25,27 | 0,44% | 63.683,00 |
27.11.2023 | 25,16 | 25,16 | 25,16 | 25,16 | 0,56% | - |
24.11.2023 | 24,86 | 25,11 | 24,83 | 25,02 | 0,68% | 31.187,00 |
23.11.2023 | 24,87 | 25,00 | 24,76 | 24,85 | 0,16% | 66.836,00 |
22.11.2023 | 24,70 | 25,22 | 24,63 | 24,81 | 0,77% | 97.694,00 |
21.11.2023 | 25,44 | 25,57 | 24,62 | 24,62 | -3,49% | 30.053,00 |
20.11.2023 | 25,18 | 25,57 | 25,00 | 25,51 | 1,19% | 133.789,00 |
17.11.2023 | 24,88 | 25,37 | 24,81 | 25,21 | 1,61% | 65.771,00 |
16.11.2023 | 24,73 | 25,06 | 24,67 | 24,81 | 0,73% | 22.571,00 |
15.11.2023 | 25,13 | 25,48 | 24,60 | 24,63 | -1,72% | 39.284,00 |
14.11.2023 | 23,26 | 25,18 | 23,15 | 25,06 | 7,88% | 97.866,00 |
13.11.2023 | 23,34 | 23,42 | 23,14 | 23,23 | -0,56% | 11.214,00 |
10.11.2023 | 23,41 | 23,51 | 22,95 | 23,36 | -0,38% | 16.964,00 |
09.11.2023 | 23,22 | 23,98 | 23,20 | 23,45 | 0,95% | 25.847,00 |
08.11.2023 | 23,37 | 23,61 | 23,13 | 23,23 | -1,65% | 29.747,00 |
07.11.2023 | 23,14 | 23,78 | 22,97 | 23,62 | 1,99% | 46.005,00 |