Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
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