27,325€
0,33%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,21 | 27,55 | 26,90 | 27,33 | 0,33% | 19.112,00 |
27.03.2024 | 27,45 | 27,50 | 27,06 | 27,24 | -0,78% | 10.389,00 |
26.03.2024 | 26,90 | 27,60 | 26,86 | 27,45 | 2,04% | 25.137,00 |
25.03.2024 | 26,75 | 26,98 | 26,35 | 26,90 | 0,56% | 34.439,00 |
22.03.2024 | 26,03 | 26,86 | 26,00 | 26,75 | 2,79% | 34.030,00 |
21.03.2024 | 25,58 | 26,53 | 25,58 | 26,03 | 1,74% | 28.916,00 |
20.03.2024 | 25,25 | 25,71 | 24,85 | 25,58 | 1,31% | 38.303,00 |
19.03.2024 | 24,86 | 25,25 | 24,50 | 25,25 | 1,57% | 27.155,00 |
18.03.2024 | 24,12 | 25,07 | 24,12 | 24,86 | 2,94% | 76.207,00 |
15.03.2024 | 25,66 | 26,30 | 23,75 | 24,15 | -7,12% | 1.499.759,00 |
14.03.2024 | 27,15 | 27,64 | 25,52 | 26,00 | -4,73% | 238.764,00 |
13.03.2024 | 27,34 | 27,55 | 27,05 | 27,29 | -0,76% | 66.740,00 |
12.03.2024 | 27,79 | 28,10 | 27,18 | 27,50 | -0,87% | 142.057,00 |
11.03.2024 | 26,85 | 27,76 | 26,71 | 27,74 | 3,70% | 180.613,00 |
08.03.2024 | 26,59 | 27,27 | 26,15 | 26,75 | 0,64% | 149.953,00 |
07.03.2024 | 25,61 | 26,76 | 25,49 | 26,58 | 3,46% | 184.353,00 |
06.03.2024 | 26,19 | 26,75 | 25,61 | 25,69 | -1,57% | 150.440,00 |
05.03.2024 | 26,13 | 26,28 | 26,00 | 26,10 | 0,04% | 108.450,00 |
04.03.2024 | 26,72 | 26,80 | 25,83 | 26,09 | -2,36% | 108.839,00 |
01.03.2024 | 25,88 | 26,82 | 25,83 | 26,72 | 3,69% | 194.970,00 |
29.02.2024 | 25,61 | 26,27 | 25,54 | 25,77 | 1,14% | 114.045,00 |
28.02.2024 | 26,21 | 26,33 | 25,35 | 25,48 | -3,12% | 255.181,00 |
27.02.2024 | 26,01 | 26,59 | 25,98 | 26,30 | 0,77% | 88.833,00 |
26.02.2024 | 26,34 | 26,40 | 26,00 | 26,10 | -1,25% | 89.206,00 |
23.02.2024 | 26,59 | 26,70 | 26,17 | 26,43 | -0,11% | 82.656,00 |
22.02.2024 | 26,57 | 26,79 | 26,28 | 26,46 | 0,30% | 113.646,00 |
21.02.2024 | 26,59 | 26,75 | 26,31 | 26,38 | -0,49% | 58.974,00 |
20.02.2024 | 26,50 | 26,70 | 26,31 | 26,51 | -0,82% | 61.273,00 |
19.02.2024 | 26,54 | 26,95 | 26,43 | 26,73 | 0,64% | 82.863,00 |
16.02.2024 | 26,68 | 26,83 | 26,38 | 26,56 | -0,45% | 85.201,00 |
15.02.2024 | 25,89 | 26,75 | 25,78 | 26,68 | 3,77% | 105.021,00 |
14.02.2024 | 25,79 | 26,06 | 25,60 | 25,71 | -0,16% | 91.830,00 |
13.02.2024 | 26,43 | 26,66 | 25,51 | 25,75 | -2,54% | 154.373,00 |
12.02.2024 | 26,11 | 26,84 | 26,00 | 26,42 | 1,03% | 106.417,00 |
09.02.2024 | 26,71 | 26,87 | 25,95 | 26,15 | -1,73% | 224.789,00 |
08.02.2024 | 26,99 | 27,20 | 26,60 | 26,61 | -1,11% | 136.368,00 |
07.02.2024 | 27,45 | 27,45 | 26,82 | 26,91 | -1,64% | 128.823,00 |
06.02.2024 | 27,64 | 27,80 | 27,12 | 27,36 | -0,94% | 129.278,00 |
05.02.2024 | 27,91 | 28,12 | 27,43 | 27,62 | -1,25% | 101.021,00 |
02.02.2024 | 28,81 | 29,00 | 27,84 | 27,97 | -2,58% | 167.575,00 |
01.02.2024 | 28,73 | 28,90 | 28,17 | 28,71 | 0,35% | 152.219,00 |
31.01.2024 | 28,32 | 29,29 | 28,32 | 28,61 | 0,63% | 421.918,00 |
30.01.2024 | 28,29 | 28,65 | 28,22 | 28,43 | 0,71% | 278.932,00 |
29.01.2024 | 27,51 | 28,36 | 27,19 | 28,23 | 2,39% | 190.543,00 |
26.01.2024 | 27,45 | 27,68 | 27,04 | 27,57 | 0,44% | 89.874,00 |
25.01.2024 | 27,43 | 27,56 | 26,75 | 27,45 | 0,33% | 107.506,00 |
24.01.2024 | 26,63 | 27,70 | 26,60 | 27,36 | 3,01% | 134.960,00 |
23.01.2024 | 27,07 | 27,25 | 26,52 | 26,56 | -1,59% | 110.783,00 |
22.01.2024 | 27,00 | 27,40 | 26,78 | 26,99 | -0,18% | 111.667,00 |
19.01.2024 | 26,79 | 27,24 | 26,79 | 27,04 | 0,75% | 82.800,00 |
18.01.2024 | 26,45 | 26,95 | 26,45 | 26,84 | 2,05% | 179.363,00 |
17.01.2024 | 27,00 | 27,00 | 26,14 | 26,30 | -3,66% | 212.291,00 |
16.01.2024 | 27,49 | 27,56 | 27,03 | 27,30 | -0,87% | 91.239,00 |
15.01.2024 | 27,78 | 28,15 | 27,51 | 27,54 | -0,18% | 159.371,00 |
12.01.2024 | 27,21 | 27,97 | 27,09 | 27,59 | 1,47% | 112.575,00 |
11.01.2024 | 27,95 | 27,95 | 26,94 | 27,19 | -1,24% | 180.396,00 |
10.01.2024 | 27,16 | 27,98 | 27,11 | 27,53 | 1,06% | 122.300,00 |
09.01.2024 | 27,38 | 27,44 | 26,97 | 27,24 | -0,66% | 105.016,00 |
08.01.2024 | 26,98 | 27,50 | 26,43 | 27,42 | 1,37% | 181.972,00 |
05.01.2024 | 27,23 | 27,43 | 26,78 | 27,05 | -0,88% | 139.512,00 |
04.01.2024 | 27,46 | 27,94 | 27,25 | 27,29 | -0,04% | 108.893,00 |
03.01.2024 | 28,01 | 28,18 | 27,11 | 27,30 | -2,50% | 272.336,00 |
02.01.2024 | 28,59 | 28,80 | 27,90 | 28,00 | -2,30% | 208.837,00 |
29.12.2023 | 28,74 | 28,92 | 28,56 | 28,66 | -0,31% | 112.103,00 |
28.12.2023 | 28,79 | 28,89 | 28,51 | 28,75 | -0,07% | 143.426,00 |
27.12.2023 | 28,40 | 28,80 | 28,25 | 28,77 | 1,99% | 180.520,00 |
22.12.2023 | 27,95 | 28,41 | 27,95 | 28,21 | 0,57% | 157.603,00 |
21.12.2023 | 28,06 | 28,27 | 27,82 | 28,05 | 0,21% | 157.270,00 |
20.12.2023 | 28,00 | 28,55 | 27,92 | 27,99 | -0,07% | 197.718,00 |
19.12.2023 | 27,65 | 28,28 | 27,63 | 28,01 | 0,94% | 142.071,00 |
18.12.2023 | 28,04 | 28,13 | 27,50 | 27,75 | -1,35% | 281.763,00 |
15.12.2023 | 28,36 | 28,92 | 28,05 | 28,13 | -0,95% | 306.886,00 |
14.12.2023 | 27,11 | 29,04 | 27,11 | 28,40 | 5,62% | 1.234.967,00 |
13.12.2023 | 26,25 | 26,89 | 26,20 | 26,89 | 2,24% | 188.106,00 |
12.12.2023 | 26,66 | 26,87 | 26,29 | 26,30 | -0,94% | 136.334,00 |
11.12.2023 | 26,49 | 26,70 | 26,29 | 26,55 | 0,38% | 254.582,00 |
08.12.2023 | 26,89 | 26,93 | 26,09 | 26,45 | -1,64% | 262.886,00 |
07.12.2023 | 27,09 | 27,12 | 26,47 | 26,89 | -0,70% | 257.128,00 |
06.12.2023 | 27,09 | 27,41 | 26,87 | 27,08 | 0,41% | 303.162,00 |
05.12.2023 | 26,72 | 27,52 | 26,66 | 26,97 | 0,82% | 557.196,00 |
04.12.2023 | 26,46 | 26,94 | 26,43 | 26,75 | 0,75% | 418.152,00 |
01.12.2023 | 25,59 | 26,56 | 25,47 | 26,55 | 3,59% | 363.674,00 |
30.11.2023 | 25,94 | 26,12 | 25,49 | 25,63 | -0,97% | 198.862,00 |
29.11.2023 | 25,36 | 26,17 | 25,28 | 25,88 | 2,13% | 427.628,00 |
28.11.2023 | 25,38 | 25,44 | 24,90 | 25,34 | 0,28% | 194.836,00 |
27.11.2023 | 24,96 | 25,40 | 24,87 | 25,27 | 0,76% | 221.061,00 |
24.11.2023 | 24,86 | 25,12 | 24,81 | 25,08 | 0,56% | 107.306,00 |
23.11.2023 | 24,81 | 25,01 | 24,76 | 24,94 | 0,28% | 109.120,00 |
22.11.2023 | 24,63 | 25,22 | 24,63 | 24,87 | 0,81% | 137.248,00 |
21.11.2023 | 25,43 | 25,59 | 24,62 | 24,67 | -3,25% | 400.751,00 |
20.11.2023 | 25,19 | 25,58 | 25,11 | 25,50 | 0,87% | 273.166,00 |
17.11.2023 | 24,89 | 25,37 | 24,81 | 25,28 | 1,69% | 247.061,00 |
16.11.2023 | 24,75 | 25,08 | 24,67 | 24,86 | 0,65% | 234.326,00 |
15.11.2023 | 25,07 | 25,47 | 24,60 | 24,70 | -1,20% | 474.697,00 |
14.11.2023 | 23,28 | 25,15 | 23,15 | 25,00 | 7,57% | 1.010.233,00 |
13.11.2023 | 23,35 | 23,45 | 23,14 | 23,24 | -0,81% | 116.784,00 |
10.11.2023 | 23,41 | 23,55 | 22,94 | 23,43 | -0,04% | 239.337,00 |
09.11.2023 | 23,33 | 24,00 | 23,21 | 23,44 | 0,69% | 245.505,00 |
08.11.2023 | 23,46 | 23,62 | 23,13 | 23,28 | -1,48% | 183.105,00 |
07.11.2023 | 23,05 | 23,80 | 22,90 | 23,63 | 2,07% | 207.354,00 |