28,760€
1,95%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,20 | 28,80 | 27,79 | 28,80 | 2,09% | 10.950.500,00 |
| 30.05.2024 | 27,74 | 28,24 | 27,15 | 28,21 | 1,11% | 2.456.687,00 |
| 29.05.2024 | 28,29 | 28,29 | 27,68 | 27,90 | -2,21% | 1.645.254,00 |
| 28.05.2024 | 27,99 | 28,65 | 27,86 | 28,53 | 1,93% | 1.799.318,00 |
| 27.05.2024 | 27,90 | 28,08 | 27,61 | 27,99 | 0,50% | 1.480.310,00 |
| 24.05.2024 | 28,10 | 28,15 | 27,66 | 27,85 | -1,97% | 1.898.010,00 |
| 23.05.2024 | 28,66 | 29,04 | 28,33 | 28,41 | -2,00% | 2.521.772,00 |
| 22.05.2024 | 28,67 | 29,08 | 28,14 | 28,99 | 0,76% | 2.074.407,00 |
| 21.05.2024 | 29,29 | 29,31 | 28,66 | 28,77 | -2,41% | 2.784.625,00 |
| 20.05.2024 | 29,81 | 29,96 | 29,38 | 29,48 | -0,84% | 1.221.679,00 |
| 17.05.2024 | 29,63 | 29,79 | 29,53 | 29,73 | -0,30% | 1.893.227,00 |
| 16.05.2024 | 29,99 | 30,21 | 29,54 | 29,82 | -0,40% | 2.540.393,00 |
| 15.05.2024 | 28,16 | 29,95 | 28,05 | 29,94 | 6,74% | 4.249.926,00 |
| 14.05.2024 | 28,02 | 28,06 | 27,58 | 28,05 | 0,54% | 1.782.505,00 |
| 13.05.2024 | 27,65 | 27,99 | 27,65 | 27,90 | 1,01% | 1.378.002,00 |
| 10.05.2024 | 27,92 | 28,22 | 27,61 | 27,62 | 0,47% | 2.161.676,00 |
| 09.05.2024 | 27,36 | 27,81 | 27,35 | 27,49 | 1.460,16% | 1.458.655,00 |
| 08.05.2024 | 1,79 | 1,80 | 1,73 | 1,76 | -1,51% | 2.671.201,00 |
| 07.05.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 1,71% | 3.254.285,00 |
| 06.05.2024 | 1,77 | 1,77 | 1,75 | 1,76 | 0,29% | 1.373.976,00 |
| 03.05.2024 | 1,72 | 1,77 | 1,70 | 1,75 | 3,12% | 3.865.914,00 |
| 02.05.2024 | 1,69 | 1,72 | 1,68 | 1,70 | 0,29% | 2.056.238,00 |
| 30.04.2024 | 1,67 | 1,74 | 1,67 | 1,70 | 3,99% | 4.994.373,00 |
| 29.04.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 1,05% | 1.649.094,00 |
| 26.04.2024 | 1,58 | 1,63 | 1,58 | 1,61 | 2,48% | 2.518.090,00 |
| 25.04.2024 | 1,58 | 1,61 | 1,56 | 1,58 | -0,44% | 1.916.359,00 |
| 24.04.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -1,62% | 2.676.764,00 |
| 23.04.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 1,64% | 2.031.658,00 |
| 22.04.2024 | 1,59 | 1,61 | 1,57 | 1,58 | 0,64% | 1.596.032,00 |
| 19.04.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 0,96% | 2.313.052,00 |
| 18.04.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 1,83% | 1.877.966,00 |
| 17.04.2024 | 1,53 | 1,54 | 1,51 | 1,53 | -0,52% | 2.089.639,00 |
| 16.04.2024 | 1,54 | 1,55 | 1,52 | 1,54 | -1,54% | 2.236.999,00 |
| 15.04.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,89% | 1.950.690,00 |
| 12.04.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,96% | 1.879.084,00 |
| 11.04.2024 | 1,56 | 1,59 | 1,54 | 1,56 | -0,76% | 3.123.000,00 |
| 10.04.2024 | 1,60 | 1,63 | 1,55 | 1,57 | -1,07% | 3.389.115,00 |
| 09.04.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -0,44% | 1.114.974,00 |
| 08.04.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,33% | 1.615.856,00 |
| 05.04.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -2,60% | 2.627.947,00 |
| 04.04.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,55% | 2.042.481,00 |
| 03.04.2024 | 1,64 | 1,66 | 1,62 | 1,63 | -1,28% | 2.241.089,00 |
| 02.04.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -3,63% | 2.810.713,00 |
| 28.03.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 0,53% | 2.036.004,00 |
| 27.03.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,99% | 1.402.564,00 |
| 26.03.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,08% | 1.927.502,00 |
| 25.03.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,96% | 1.540.388,00 |
| 22.03.2024 | 1,63 | 1,68 | 1,63 | 1,67 | 2,15% | 2.366.172,00 |
| 21.03.2024 | 1,62 | 1,66 | 1,61 | 1,63 | 3,36% | 2.755.691,00 |
| 20.03.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 0,51% | 2.294.930,00 |
| 19.03.2024 | 1,54 | 1,57 | 1,53 | 1,57 | 1,75% | 2.329.052,00 |
| 18.03.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 3,07% | 4.272.867,00 |
| 15.03.2024 | 1,62 | 1,62 | 1,48 | 1,50 | -10,52% | 15.267.250,00 |
| 14.03.2024 | 1,69 | 1,72 | 1,67 | 1,67 | -1,47% | 2.436.182,00 |
| 13.03.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,29% | 1.585.866,00 |
| 12.03.2024 | 1,73 | 1,75 | 1,70 | 1,70 | -1,22% | 2.506.422,00 |
| 11.03.2024 | 1,69 | 1,73 | 1,68 | 1,72 | 2,74% | 2.597.857,00 |
| 08.03.2024 | 1,67 | 1,70 | 1,63 | 1,68 | 1,39% | 2.679.136,00 |
| 07.03.2024 | 1,61 | 1,67 | 1,59 | 1,66 | 3,05% | 3.191.191,00 |
| 06.03.2024 | 1,64 | 1,67 | 1,60 | 1,61 | -2,19% | 3.220.350,00 |
| 05.03.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,55% | 1.704.555,00 |
| 04.03.2024 | 1,67 | 1,67 | 1,61 | 1,63 | -2,10% | 1.474.754,00 |
| 01.03.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 3,60% | 2.658.178,00 |
| 29.02.2024 | 1,61 | 1,64 | 1,60 | 1,61 | 0,75% | 3.024.268,00 |
| 28.02.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -2,38% | 2.306.255,00 |
| 27.02.2024 | 1,62 | 1,66 | 1,62 | 1,64 | 0,80% | 1.569.818,00 |
| 26.02.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -1,58% | 1.103.763,00 |
| 23.02.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -0,18% | 1.347.487,00 |
| 22.02.2024 | 1,67 | 1,67 | 1,64 | 1,65 | 0,36% | 2.092.072,00 |
| 21.02.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -0,66% | 1.161.746,00 |
| 20.02.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -0,60% | 1.140.586,00 |
| 19.02.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,30% | 865.898,00 |
| 16.02.2024 | 1,67 | 1,68 | 1,64 | 1,66 | 0,48% | 2.127.994,00 |
| 15.02.2024 | 1,62 | 1,66 | 1,61 | 1,66 | 2,92% | 1.815.412,00 |
| 14.02.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -0,19% | 1.702.464,00 |
| 13.02.2024 | 1,65 | 1,66 | 1,60 | 1,61 | -2,83% | 2.533.735,00 |
| 12.02.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 1,53% | 1.686.154,00 |
| 09.02.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -1,98% | 2.657.606,00 |
| 08.02.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -0,89% | 1.871.599,00 |
| 07.02.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,58% | 2.094.577,00 |
| 06.02.2024 | 1,74 | 1,75 | 1,69 | 1,71 | -0,81% | 2.006.909,00 |
| 05.02.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -1,20% | 1.831.366,00 |
| 02.02.2024 | 1,79 | 1,81 | 1,74 | 1,74 | -1,97% | 2.510.972,00 |
| 01.02.2024 | 1,78 | 1,80 | 1,76 | 1,78 | -1,88% | 2.598.337,00 |
| 31.01.2024 | 1,79 | 1,83 | 1,78 | 1,81 | 2,32% | 3.460.439,00 |
| 30.01.2024 | 1,78 | 1,79 | 1,76 | 1,77 | 0,68% | 1.838.330,00 |
| 29.01.2024 | 1,72 | 1,77 | 1,70 | 1,76 | 2,03% | 2.230.983,00 |
| 26.01.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,58% | 2.022.257,00 |
| 25.01.2024 | 1,71 | 1,72 | 1,67 | 1,71 | -0,17% | 2.215.035,00 |
| 24.01.2024 | 1,67 | 1,73 | 1,67 | 1,72 | 3,50% | 2.085.583,00 |
| 23.01.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -1,78% | 1.633.466,00 |
| 22.01.2024 | 1,71 | 1,71 | 1,67 | 1,69 | 0,42% | 1.822.787,00 |
| 19.01.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 0,54% | 2.405.907,00 |
| 18.01.2024 | 1,68 | 1,68 | 1,65 | 1,67 | 1,58% | 3.223.689,00 |
| 17.01.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -3,23% | 3.448.491,00 |
| 16.01.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -1,10% | 2.086.113,00 |
| 15.01.2024 | 1,73 | 1,76 | 1,72 | 1,72 | -0,58% | 2.045.694,00 |
| 12.01.2024 | 1,69 | 1,75 | 1,69 | 1,73 | 2,67% | 1.978.791,00 |
| 11.01.2024 | 1,73 | 1,74 | 1,68 | 1,69 | -1,86% | 2.568.917,00 |
| 10.01.2024 | 1,71 | 1,75 | 1,71 | 1,72 | 1,24% | 1.970.908,00 |