16,765€
-3,93%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 17,45 | 17,58 | 16,47 | 16,79 | -3,67% | 179.626,00 |
| 23.03.2023 | 17,77 | 18,02 | 17,31 | 17,43 | -1,51% | 167.850,00 |
| 22.03.2023 | 18,46 | 18,49 | 17,61 | 17,70 | -5,39% | 196.293,00 |
| 21.03.2023 | 19,17 | 19,33 | 18,51 | 18,71 | -1,91% | 116.195,00 |
| 20.03.2023 | 18,64 | 19,40 | 18,61 | 19,07 | 2,75% | 134.885,00 |
| 17.03.2023 | 19,66 | 19,77 | 17,94 | 18,56 | -5,14% | 559.043,00 |
| 16.03.2023 | 20,37 | 20,42 | 18,98 | 19,57 | -4,35% | 225.265,00 |
| 15.03.2023 | 20,24 | 20,47 | 19,37 | 20,46 | 1,24% | 106.680,00 |
| 14.03.2023 | 20,31 | 20,84 | 20,06 | 20,21 | -0,59% | 163.116,00 |
| 13.03.2023 | 20,90 | 20,90 | 19,48 | 20,33 | 0,12% | 316.984,00 |
| 10.03.2023 | 20,99 | 21,08 | 19,98 | 20,30 | -3,59% | 159.710,00 |
| 09.03.2023 | 22,26 | 22,26 | 21,03 | 21,06 | -5,50% | 251.891,00 |
| 08.03.2023 | 22,54 | 22,58 | 21,84 | 22,28 | -1,37% | 137.838,00 |
| 07.03.2023 | 23,79 | 24,03 | 22,03 | 22,59 | -5,10% | 207.626,00 |
| 06.03.2023 | 23,25 | 23,88 | 22,90 | 23,81 | 3,32% | 79.638,00 |
| 03.03.2023 | 22,59 | 23,04 | 22,55 | 23,04 | 1,97% | 469.270,00 |
| 02.03.2023 | 22,43 | 22,66 | 21,88 | 22,60 | 0,38% | 160.159,00 |
| 01.03.2023 | 23,99 | 24,00 | 22,27 | 22,51 | -5,89% | 165.179,00 |
| 28.02.2023 | 24,09 | 24,10 | 23,52 | 23,92 | -0,91% | 70.384,00 |
| 27.02.2023 | 24,07 | 24,25 | 23,78 | 24,14 | 0,37% | 85.526,00 |
| 24.02.2023 | 25,14 | 25,23 | 23,86 | 24,05 | -4,37% | 104.588,00 |
| 23.02.2023 | 24,74 | 25,29 | 24,61 | 25,15 | 2,01% | 43.709,00 |
| 22.02.2023 | 24,88 | 24,89 | 24,37 | 24,66 | -1,18% | 58.868,00 |
| 21.02.2023 | 25,50 | 25,57 | 24,87 | 24,95 | -2,12% | 102.338,00 |
| 20.02.2023 | 25,60 | 25,75 | 25,41 | 25,49 | -0,06% | 65.122,00 |
| 17.02.2023 | 25,11 | 25,63 | 24,71 | 25,51 | 0,93% | 65.824,00 |
| 16.02.2023 | 25,90 | 26,16 | 24,73 | 25,27 | -2,30% | 59.915,00 |
| 15.02.2023 | 26,01 | 26,02 | 25,51 | 25,87 | -1,17% | 60.773,00 |
| 14.02.2023 | 26,14 | 26,64 | 25,76 | 26,17 | -0,21% | 96.022,00 |
| 13.02.2023 | 26,16 | 26,28 | 25,66 | 26,23 | 0,40% | 82.292,00 |
| 10.02.2023 | 26,58 | 26,82 | 25,88 | 26,12 | -2,14% | 36.383,00 |
| 09.02.2023 | 26,58 | 26,89 | 26,39 | 26,69 | 0,89% | 57.321,00 |
| 08.02.2023 | 26,53 | 26,91 | 26,29 | 26,46 | -0,23% | 50.615,00 |
| 07.02.2023 | 26,87 | 26,90 | 25,97 | 26,52 | -1,36% | 57.428,00 |
| 06.02.2023 | 27,23 | 27,42 | 26,40 | 26,88 | -1,70% | 80.005,00 |
| 03.02.2023 | 28,12 | 28,22 | 27,22 | 27,35 | -2,79% | 333.845,00 |
| 02.02.2023 | 26,21 | 28,39 | 26,16 | 28,13 | 7,37% | 55.591,00 |
| 01.02.2023 | 25,94 | 26,39 | 25,82 | 26,20 | 0,61% | 35.234,00 |
| 31.01.2023 | 25,66 | 26,13 | 25,43 | 26,04 | 1,24% | 41.582,00 |
| 30.01.2023 | 26,19 | 26,40 | 25,45 | 25,72 | -2,35% | 61.428,00 |
| 27.01.2023 | 26,22 | 26,52 | 26,12 | 26,34 | 0,32% | 55.715,00 |
| 26.01.2023 | 26,70 | 26,83 | 26,03 | 26,26 | -1,52% | 89.195,00 |
| 25.01.2023 | 26,69 | 26,79 | 26,21 | 26,66 | -0,41% | 81.661,00 |
| 24.01.2023 | 26,92 | 27,19 | 26,44 | 26,77 | -0,45% | 50.597,00 |
| 23.01.2023 | 26,19 | 26,89 | 26,11 | 26,89 | 2,71% | 51.878,00 |
| 20.01.2023 | 26,36 | 26,63 | 25,80 | 26,18 | -0,61% | 37.559,00 |
| 19.01.2023 | 26,84 | 27,17 | 26,09 | 26,34 | -2,35% | 58.308,00 |
| 18.01.2023 | 27,86 | 27,87 | 26,81 | 26,98 | -2,90% | 70.841,00 |
| 17.01.2023 | 28,07 | 28,73 | 27,20 | 27,78 | -1,66% | 33.852,00 |
| 16.01.2023 | 27,28 | 28,32 | 27,07 | 28,25 | 4,05% | 59.440,00 |
| 13.01.2023 | 27,17 | 27,54 | 26,91 | 27,15 | -0,26% | 59.535,00 |
| 12.01.2023 | 26,74 | 27,58 | 26,38 | 27,22 | 1,02% | 68.103,00 |
| 11.01.2023 | 25,36 | 26,97 | 25,31 | 26,95 | 6,31% | 72.780,00 |
| 10.01.2023 | 25,12 | 25,46 | 25,02 | 25,35 | 0,26% | 72.199,00 |
| 09.01.2023 | 24,75 | 25,41 | 24,09 | 25,28 | 2,76% | 51.359,00 |
| 06.01.2023 | 24,36 | 24,60 | 23,84 | 24,60 | 1,19% | 49.950,00 |
| 05.01.2023 | 24,50 | 24,82 | 24,11 | 24,31 | -0,92% | 132.114,00 |
| 04.01.2023 | 23,47 | 24,71 | 23,27 | 24,54 | 4,43% | 53.634,00 |
| 03.01.2023 | 22,80 | 23,70 | 22,76 | 23,50 | 1,95% | 73.937,00 |
| 02.01.2023 | 22,06 | 23,08 | 22,06 | 23,05 | 4,85% | 303.201,00 |
| 30.12.2022 | 22,37 | 22,40 | 21,90 | 21,98 | -1,85% | 26.076,00 |
| 29.12.2022 | 21,97 | 22,48 | 21,78 | 22,40 | 2,21% | 70.743,00 |
| 28.12.2022 | 21,79 | 22,23 | 21,69 | 21,91 | 0,32% | 55.619,00 |
| 27.12.2022 | 22,02 | 22,09 | 21,62 | 21,84 | -0,48% | 46.509,00 |
| 23.12.2022 | 21,78 | 21,97 | 21,52 | 21,95 | 1,06% | 42.686,00 |
| 22.12.2022 | 21,88 | 22,02 | 21,46 | 21,72 | -0,55% | 56.914,00 |
| 21.12.2022 | 21,06 | 21,90 | 21,04 | 21,84 | 3,66% | 41.810,00 |
| 20.12.2022 | 21,27 | 21,37 | 20,62 | 21,07 | -1,52% | 51.708,00 |
| 19.12.2022 | 21,80 | 21,89 | 21,27 | 21,39 | -1,20% | 60.533,00 |
| 16.12.2022 | 23,55 | 23,56 | 21,11 | 21,65 | -8,17% | 75.280,00 |
| 15.12.2022 | 24,26 | 24,31 | 23,36 | 23,58 | -2,98% | 57.877,00 |
| 14.12.2022 | 23,96 | 24,55 | 23,59 | 24,30 | 1,76% | 39.981,00 |
| 13.12.2022 | 22,98 | 24,61 | 22,67 | 23,88 | 3,74% | 93.015,00 |
| 12.12.2022 | 23,27 | 23,32 | 22,67 | 23,02 | -1,03% | 81.736,00 |
| 09.12.2022 | 23,61 | 23,80 | 23,16 | 23,26 | -0,85% | 58.597,00 |
| 08.12.2022 | 23,33 | 23,78 | 22,82 | 23,46 | 0,58% | 41.139,00 |
| 07.12.2022 | 23,34 | 23,46 | 22,91 | 23,33 | 0,17% | 68.413,00 |
| 06.12.2022 | 23,74 | 24,03 | 23,21 | 23,29 | -2,35% | 83.474,00 |
| 05.12.2022 | 24,08 | 24,33 | 23,59 | 23,85 | -1,00% | 55.302,00 |
| 02.12.2022 | 23,38 | 24,49 | 23,31 | 24,09 | 2,86% | 46.523,00 |
| 01.12.2022 | 23,94 | 24,69 | 23,27 | 23,42 | -1,84% | 29.572,00 |
| 30.11.2022 | 23,95 | 24,34 | 23,52 | 23,86 | -0,42% | 51.219,00 |
| 29.11.2022 | 24,07 | 24,54 | 23,53 | 23,96 | 0,21% | 35.647,00 |
| 28.11.2022 | 24,30 | 24,40 | 23,51 | 23,91 | -2,23% | 28.680,00 |
| 25.11.2022 | 24,57 | 24,58 | 24,01 | 24,45 | -0,47% | 46.475,00 |
| 24.11.2022 | 23,18 | 24,62 | 23,17 | 24,57 | 6,04% | 48.544,00 |
| 23.11.2022 | 23,50 | 23,55 | 22,66 | 23,17 | -1,45% | 66.835,00 |
| 22.11.2022 | 23,73 | 23,93 | 23,26 | 23,51 | -1,53% | 63.145,00 |
| 21.11.2022 | 24,37 | 24,47 | 23,54 | 23,87 | -1,81% | 44.791,00 |
| 18.11.2022 | 23,98 | 24,53 | 23,83 | 24,31 | 1,65% | 52.535,00 |
| 17.11.2022 | 24,53 | 24,87 | 23,63 | 23,92 | -2,05% | 58.203,00 |
| 16.11.2022 | 24,72 | 24,90 | 23,94 | 24,42 | -0,89% | 61.718,00 |
| 15.11.2022 | 25,12 | 25,48 | 24,34 | 24,64 | -1,26% | 50.309,00 |
| 14.11.2022 | 25,46 | 25,56 | 24,69 | 24,95 | -1,60% | 127.239,00 |
| 11.11.2022 | 24,76 | 25,81 | 24,58 | 25,36 | 3,05% | 98.867,00 |
| 10.11.2022 | 23,07 | 25,00 | 22,22 | 24,61 | 6,84% | 69.217,00 |
| 09.11.2022 | 22,64 | 23,38 | 22,37 | 23,03 | 1,68% | 35.661,00 |
| 04.11.2022 | 21,65 | 22,86 | 21,17 | 22,65 | 6,64% | 62.091,00 |
| 03.11.2022 | 21,56 | 21,66 | 20,82 | 21,24 | -1,62% | 68.264,00 |
| 02.11.2022 | 23,06 | 23,17 | 21,54 | 21,59 | -5,76% | 37.705,00 |