Börse:
54,260€
1,84%
Echtzeit-Aktienkurs Vonovia SE
Bid:
54,140€
Ask:
54,380€
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 53,13 | 54,44 | 53,12 | 54,20 | 1,71% | 8.905,00 |
| 05.03.2021 | 54,21 | 54,24 | 52,83 | 53,29 | -1,64% | 25.507,00 |
| 04.03.2021 | 53,15 | 54,42 | 52,78 | 54,18 | 1,56% | 10.882,00 |
| 03.03.2021 | 54,17 | 54,83 | 53,23 | 53,35 | -0,98% | 13.563,00 |
| 02.03.2021 | 53,49 | 54,10 | 0,00 | 53,88 | 0,35% | 9.084,00 |
| 01.03.2021 | 53,15 | 53,74 | 52,76 | 53,69 | 1,59% | 10.165,00 |
| 26.02.2021 | 52,40 | 54,02 | 52,37 | 52,85 | 0,27% | 6.970,00 |
| 25.02.2021 | 53,19 | 53,20 | 52,51 | 52,71 | -0,55% | 4.112,00 |
| 24.02.2021 | 53,19 | 53,72 | 52,73 | 53,00 | -0,99% | 7.197,00 |
| 23.02.2021 | 53,69 | 53,69 | 52,34 | 53,53 | 0,07% | 11.428,00 |
| 22.02.2021 | 53,84 | 53,91 | 52,87 | 53,49 | -0,76% | 14.003,00 |
| 19.02.2021 | 54,09 | 54,43 | 53,78 | 53,90 | -0,33% | 7.614,00 |
| 18.02.2021 | 53,88 | 54,15 | 0,00 | 54,08 | 0,06% | 2.011,00 |
| 17.02.2021 | 54,57 | 54,62 | 0,00 | 54,05 | -1,01% | 7.008,00 |
| 16.02.2021 | 55,16 | 55,19 | 54,55 | 54,60 | -0,93% | 4.579,00 |
| 15.02.2021 | 55,55 | 55,55 | 54,65 | 55,11 | -0,27% | 4.733,00 |
| 12.02.2021 | 55,02 | 55,38 | 54,83 | 55,26 | 0,14% | 13.023,00 |
| 11.02.2021 | 54,90 | 55,23 | 54,23 | 55,18 | 0,66% | 6.378,00 |
| 10.02.2021 | 55,10 | 55,23 | 54,27 | 54,82 | -0,07% | 9.804,00 |
| 09.02.2021 | 54,80 | 55,06 | 54,63 | 54,86 | -0,11% | 5.536,00 |
| 08.02.2021 | 55,79 | 55,85 | 54,82 | 54,92 | -1,08% | 15.856,00 |
| 05.02.2021 | 56,13 | 56,22 | 0,00 | 55,52 | -0,87% | 8.215,00 |
| 04.02.2021 | 56,50 | 56,67 | 55,90 | 56,01 | -0,97% | 4.948,00 |
| 03.02.2021 | 57,11 | 57,47 | 56,17 | 56,56 | -0,67% | 5.874,00 |
| 02.02.2021 | 56,60 | 57,05 | 56,43 | 56,94 | 0,76% | 6.699,00 |
| 01.02.2021 | 55,60 | 56,55 | 55,36 | 56,51 | 2,45% | 24.570,00 |
| 29.01.2021 | 54,70 | 55,28 | 54,40 | 55,16 | 0,07% | 9.446,00 |
| 28.01.2021 | 55,16 | 55,72 | 54,61 | 55,12 | -0,09% | 8.314,00 |
| 27.01.2021 | 55,80 | 56,05 | 54,81 | 55,17 | -1,18% | 3.739,00 |
| 26.01.2021 | 55,55 | 56,04 | 55,54 | 55,83 | -0,23% | 16.242,00 |
| 25.01.2021 | 55,16 | 55,98 | 54,69 | 55,96 | 1,56% | 12.225,00 |
| 22.01.2021 | 55,41 | 55,44 | 54,49 | 55,10 | -0,81% | 13.782,00 |
| 21.01.2021 | 56,00 | 56,14 | 55,17 | 55,55 | -0,82% | 7.824,00 |
| 20.01.2021 | 56,01 | 56,08 | 55,42 | 56,01 | -0,05% | 6.147,00 |
| 19.01.2021 | 56,29 | 56,47 | 55,63 | 56,04 | -0,23% | 2.705,00 |
| 18.01.2021 | 56,06 | 56,25 | 55,61 | 56,17 | 0,07% | 5.151,00 |
| 15.01.2021 | 56,61 | 56,68 | 55,59 | 56,13 | -1,35% | 13.322,00 |
| 14.01.2021 | 57,49 | 57,53 | 56,33 | 56,90 | -0,68% | 10.913,00 |
| 13.01.2021 | 56,54 | 57,58 | 56,21 | 57,29 | 1,42% | 6.406,00 |
| 12.01.2021 | 57,73 | 57,81 | 56,17 | 56,49 | -1,98% | 12.529,00 |
| 11.01.2021 | 57,21 | 58,20 | 57,11 | 57,63 | -0,28% | 5.632,00 |
| 08.01.2021 | 57,45 | 57,99 | 57,11 | 57,79 | 1,12% | 11.360,00 |
| 07.01.2021 | 57,84 | 58,03 | 56,72 | 57,15 | -0,80% | 18.512,00 |
| 06.01.2021 | 59,86 | 60,04 | 57,13 | 57,61 | -3,73% | 38.137,00 |
| 05.01.2021 | 59,70 | 60,05 | 58,70 | 59,84 | 0,79% | 6.472,00 |
| 04.01.2021 | 59,64 | 60,36 | 58,89 | 59,37 | -0,22% | 6.185,00 |
| 30.12.2020 | 59,67 | 59,85 | 59,37 | 59,50 | -0,18% | 990,00 |
| 29.12.2020 | 59,45 | 60,12 | 58,96 | 59,61 | 0,47% | 6.992,00 |
| 28.12.2020 | 58,54 | 59,38 | 58,26 | 59,33 | 1,68% | 20.991,00 |
| 23.12.2020 | 57,83 | 58,55 | 57,74 | 58,35 | 0,83% | 3.119,00 |
| 22.12.2020 | 57,37 | 58,07 | 56,91 | 57,87 | 0,68% | 1.951,00 |
| 21.12.2020 | 58,08 | 58,38 | 0,00 | 57,48 | -1,98% | 7.135,00 |
| 18.12.2020 | 58,28 | 58,95 | 58,06 | 58,64 | 0,36% | 5.031,00 |
| 17.12.2020 | 58,52 | 58,98 | 58,17 | 58,43 | -0,12% | 11.405,00 |
| 16.12.2020 | 57,51 | 58,58 | 57,38 | 58,50 | 1,69% | 6.295,00 |
| 15.12.2020 | 57,49 | 57,89 | 57,19 | 57,53 | 0,17% | 1.228,00 |
| 14.12.2020 | 57,34 | 57,83 | 56,65 | 57,43 | 0,56% | 15.612,00 |
| 11.12.2020 | 56,81 | 57,48 | 56,01 | 57,11 | 0,67% | 8.465,00 |
| 10.12.2020 | 56,30 | 57,27 | 55,88 | 56,73 | 1,01% | 8.020,00 |
| 09.12.2020 | 56,67 | 56,85 | 55,89 | 56,16 | -0,46% | 5.805,00 |
| 08.12.2020 | 56,10 | 56,49 | 56,01 | 56,42 | 0,46% | 4.159,00 |
| 07.12.2020 | 55,63 | 56,48 | 55,30 | 56,16 | 0,54% | 3.278,00 |
| 04.12.2020 | 56,14 | 56,23 | 55,21 | 55,86 | -0,13% | 7.038,00 |
| 03.12.2020 | 56,34 | 56,54 | 55,77 | 55,93 | -0,67% | 1.919,00 |
| 02.12.2020 | 56,68 | 57,04 | 55,99 | 56,31 | -0,85% | 10.100,00 |
| 01.12.2020 | 58,06 | 58,11 | 56,55 | 56,79 | -1,13% | 11.868,00 |
| 30.11.2020 | 56,06 | 57,71 | 56,05 | 57,44 | 1,48% | 17.762,00 |
| 27.11.2020 | 56,71 | 57,04 | 56,31 | 56,60 | 0,02% | 6.492,00 |
| 26.11.2020 | 56,43 | 57,11 | 56,39 | 56,59 | 0,50% | 5.446,00 |
| 25.11.2020 | 55,08 | 56,42 | 54,42 | 56,31 | 1,99% | 8.520,00 |
| 24.11.2020 | 56,56 | 56,73 | 54,75 | 55,21 | -1,81% | 24.161,00 |
| 23.11.2020 | 57,62 | 57,76 | 56,13 | 56,23 | -2,02% | 5.708,00 |
| 20.11.2020 | 57,68 | 57,97 | 56,95 | 57,39 | -0,88% | 12.112,00 |
| 19.11.2020 | 57,42 | 58,55 | 57,02 | 57,90 | 1,74% | 22.290,00 |
| 18.11.2020 | 55,67 | 57,39 | 55,41 | 56,91 | 1,79% | 11.812,00 |
| 17.11.2020 | 55,61 | 56,18 | 54,93 | 55,91 | 0,14% | 8.221,00 |
| 16.11.2020 | 57,85 | 57,86 | 55,42 | 55,83 | -2,92% | 10.218,00 |
| 13.11.2020 | 57,38 | 57,95 | 56,86 | 57,51 | 0,23% | 12.678,00 |
| 12.11.2020 | 57,96 | 58,64 | 57,05 | 57,38 | -1,32% | 4.666,00 |
| 11.11.2020 | 55,73 | 58,29 | 55,22 | 58,15 | 4,06% | 15.627,00 |
| 10.11.2020 | 56,99 | 57,74 | 54,97 | 55,88 | -1,88% | 16.651,00 |
| 09.11.2020 | 60,19 | 61,66 | 56,89 | 56,95 | -3,90% | 21.288,00 |
| 06.11.2020 | 58,74 | 59,57 | 58,61 | 59,26 | 0,53% | 3.831,00 |
| 05.11.2020 | 59,47 | 59,99 | 58,75 | 58,95 | -0,42% | 7.490,00 |
| 04.11.2020 | 56,75 | 59,37 | 56,25 | 59,20 | 4,74% | 12.010,00 |
| 03.11.2020 | 56,10 | 56,85 | 55,67 | 56,52 | 1,45% | 2.443,00 |
| 02.11.2020 | 54,78 | 56,35 | 54,59 | 55,71 | 1,07% | 1.819,00 |
| 30.10.2020 | 54,38 | 55,32 | 54,16 | 55,12 | 0,11% | 5.512,00 |
| 29.10.2020 | 54,36 | 55,62 | 54,05 | 55,06 | 2,13% | 3.143,00 |
| 28.10.2020 | 55,12 | 55,30 | 53,47 | 53,91 | -2,46% | 7.865,00 |
| 27.10.2020 | 55,96 | 56,21 | 55,26 | 55,27 | -0,97% | 2.927,00 |
| 26.10.2020 | 55,44 | 56,67 | 55,41 | 55,81 | -1,10% | 8.536,00 |
| 23.10.2020 | 56,79 | 57,16 | 56,24 | 56,43 | -0,70% | 1.898,00 |
| 22.10.2020 | 56,51 | 57,67 | 56,24 | 56,83 | -0,09% | 5.892,00 |
| 21.10.2020 | 58,25 | 58,34 | 56,69 | 56,88 | -2,44% | 10.950,00 |
| 20.10.2020 | 58,43 | 58,95 | 58,00 | 58,30 | 0,50% | 914,00 |
| 19.10.2020 | 58,77 | 59,17 | 57,87 | 58,01 | -0,82% | 2.172,00 |
| 16.10.2020 | 58,78 | 59,04 | 58,28 | 58,49 | -0,29% | 14.142,00 |
| 15.10.2020 | 58,88 | 59,31 | 58,45 | 58,66 | -0,59% | 5.042,00 |
| 14.10.2020 | 59,75 | 59,76 | 58,27 | 59,01 | -0,81% | 2.140,00 |