25,810€
1,77%
Echtzeit-Aktienkurs Vonovia SE
Bid:
Ask:
Aktienkurse zur Vonovia SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 25,56 | 25,99 | 25,32 | 25,78 | 1,66% | - |
22.04.2024 | 25,42 | 25,73 | 25,19 | 25,36 | 0,67% | 1.596.032,00 |
19.04.2024 | 24,69 | 25,29 | 24,68 | 25,19 | 0,96% | 2.313.052,00 |
18.04.2024 | 24,60 | 24,96 | 24,54 | 24,95 | 1,84% | 1.877.966,00 |
17.04.2024 | 24,45 | 24,70 | 24,27 | 24,50 | -0,53% | 2.089.639,00 |
16.04.2024 | 24,69 | 24,76 | 24,39 | 24,63 | -1,56% | 2.236.999,00 |
15.04.2024 | 25,17 | 25,46 | 25,01 | 25,02 | -0,87% | 1.950.690,00 |
12.04.2024 | 25,38 | 25,61 | 25,02 | 25,24 | 0,92% | 1.879.084,00 |
11.04.2024 | 25,00 | 25,53 | 24,74 | 25,01 | -0,75% | 3.123.000,00 |
10.04.2024 | 25,59 | 26,05 | 24,82 | 25,20 | -1,06% | 3.389.115,00 |
09.04.2024 | 25,50 | 25,71 | 25,31 | 25,47 | -0,43% | 1.114.974,00 |
08.04.2024 | 25,26 | 25,66 | 25,16 | 25,58 | 1,35% | 1.615.856,00 |
05.04.2024 | 25,56 | 25,78 | 25,10 | 25,24 | -2,62% | 2.627.947,00 |
04.04.2024 | 26,06 | 26,20 | 25,91 | 25,92 | -0,58% | 2.042.481,00 |
03.04.2024 | 26,34 | 26,53 | 25,93 | 26,07 | -1,25% | 2.241.089,00 |
02.04.2024 | 27,06 | 27,09 | 26,26 | 26,40 | -3,65% | 2.810.713,00 |
28.03.2024 | 27,40 | 27,56 | 26,89 | 27,40 | 0,55% | 2.036.004,00 |
27.03.2024 | 27,45 | 27,49 | 27,08 | 27,25 | -0,98% | 1.402.564,00 |
26.03.2024 | 27,00 | 27,59 | 26,87 | 27,52 | 2,08% | 1.927.502,00 |
25.03.2024 | 26,69 | 26,96 | 26,34 | 26,96 | 0,97% | 1.540.388,00 |
22.03.2024 | 26,14 | 26,85 | 26,14 | 26,70 | 2,14% | 2.366.172,00 |
21.03.2024 | 25,90 | 26,52 | 25,79 | 26,14 | 3,32% | 2.755.691,00 |
20.03.2024 | 25,00 | 25,44 | 24,84 | 25,30 | 0,52% | 2.294.930,00 |
19.03.2024 | 24,63 | 25,21 | 24,50 | 25,17 | 1,74% | 2.329.052,00 |
18.03.2024 | 24,40 | 25,07 | 24,22 | 24,74 | 3,13% | 4.272.867,00 |
15.03.2024 | 25,88 | 25,99 | 23,74 | 23,99 | -10,55% | 15.267.250,00 |
14.03.2024 | 27,10 | 27,57 | 26,74 | 26,82 | -1,43% | 2.436.182,00 |
13.03.2024 | 27,36 | 27,55 | 27,04 | 27,21 | -0,33% | 1.585.866,00 |
12.03.2024 | 27,78 | 28,11 | 27,22 | 27,30 | -1,23% | 2.506.422,00 |
11.03.2024 | 27,04 | 27,68 | 26,89 | 27,64 | 2,79% | 2.597.857,00 |
08.03.2024 | 26,71 | 27,27 | 26,17 | 26,89 | 1,36% | 2.679.136,00 |
07.03.2024 | 25,73 | 26,79 | 25,50 | 26,53 | 3,07% | 3.191.191,00 |
06.03.2024 | 26,33 | 26,76 | 25,68 | 25,74 | -2,20% | 3.220.350,00 |
05.03.2024 | 26,12 | 26,32 | 25,99 | 26,32 | 0,53% | 1.704.555,00 |
04.03.2024 | 26,76 | 26,80 | 25,82 | 26,18 | -2,06% | 1.474.754,00 |
01.03.2024 | 25,89 | 26,82 | 25,89 | 26,73 | 3,60% | 2.658.178,00 |
29.02.2024 | 25,85 | 26,28 | 25,62 | 25,80 | 0,74% | 3.024.268,00 |
28.02.2024 | 26,28 | 26,34 | 25,34 | 25,61 | -2,40% | 2.306.255,00 |
27.02.2024 | 25,96 | 26,59 | 25,96 | 26,24 | 0,81% | 1.569.818,00 |
26.02.2024 | 26,32 | 26,39 | 26,03 | 26,03 | -1,55% | 1.103.763,00 |
23.02.2024 | 26,47 | 26,69 | 26,17 | 26,44 | -0,23% | 1.347.487,00 |
22.02.2024 | 26,74 | 26,80 | 26,30 | 26,50 | 0,38% | 2.092.072,00 |
21.02.2024 | 26,52 | 26,76 | 26,40 | 26,40 | -0,68% | 1.161.746,00 |
20.02.2024 | 26,62 | 26,70 | 26,30 | 26,58 | -0,60% | 1.140.586,00 |
19.02.2024 | 26,59 | 26,96 | 26,42 | 26,74 | 0,30% | 865.898,00 |
16.02.2024 | 26,74 | 26,84 | 26,35 | 26,66 | 0,53% | 2.127.994,00 |
15.02.2024 | 26,00 | 26,67 | 25,85 | 26,52 | 2,91% | 1.815.412,00 |
14.02.2024 | 25,76 | 26,06 | 25,71 | 25,77 | -0,19% | 1.702.464,00 |
13.02.2024 | 26,50 | 26,66 | 25,59 | 25,82 | -2,86% | 2.533.735,00 |
12.02.2024 | 26,33 | 26,86 | 26,26 | 26,58 | 1,57% | 1.686.154,00 |
09.02.2024 | 26,66 | 26,86 | 25,97 | 26,17 | -1,99% | 2.657.606,00 |
08.02.2024 | 26,97 | 27,21 | 26,63 | 26,70 | -0,89% | 1.871.599,00 |
07.02.2024 | 27,35 | 27,44 | 26,89 | 26,94 | -1,57% | 2.094.577,00 |
06.02.2024 | 27,82 | 27,98 | 27,12 | 27,37 | -0,83% | 2.006.909,00 |
05.02.2024 | 27,91 | 28,21 | 27,42 | 27,60 | -1,18% | 1.831.366,00 |
02.02.2024 | 28,76 | 29,00 | 27,81 | 27,93 | -2,00% | 2.510.972,00 |
01.02.2024 | 28,60 | 28,91 | 28,15 | 28,50 | -1,89% | 2.598.337,00 |
31.01.2024 | 28,62 | 29,30 | 28,49 | 29,05 | 2,36% | 3.460.439,00 |
30.01.2024 | 28,46 | 28,69 | 28,25 | 28,38 | 0,64% | 1.838.330,00 |
29.01.2024 | 27,58 | 28,36 | 27,18 | 28,20 | 2,03% | 2.230.983,00 |
26.01.2024 | 27,48 | 27,67 | 27,02 | 27,64 | 0,58% | 2.022.257,00 |
25.01.2024 | 27,39 | 27,57 | 26,75 | 27,48 | -0,15% | 2.215.035,00 |
24.01.2024 | 26,82 | 27,70 | 26,80 | 27,52 | 3,50% | 2.085.583,00 |
23.01.2024 | 27,18 | 27,32 | 26,59 | 26,59 | -1,77% | 1.633.466,00 |
22.01.2024 | 27,35 | 27,46 | 26,76 | 27,07 | 0,41% | 1.822.787,00 |
19.01.2024 | 27,05 | 27,25 | 26,84 | 26,96 | 0,56% | 2.405.907,00 |
18.01.2024 | 26,84 | 26,92 | 26,45 | 26,81 | 1,55% | 3.223.689,00 |
17.01.2024 | 26,48 | 26,70 | 26,13 | 26,40 | -3,23% | 3.448.491,00 |
16.01.2024 | 27,31 | 27,50 | 27,09 | 27,28 | -1,12% | 2.086.113,00 |
15.01.2024 | 27,65 | 28,16 | 27,54 | 27,59 | -0,54% | 2.045.694,00 |
12.01.2024 | 27,16 | 27,97 | 27,16 | 27,74 | 2,66% | 1.978.791,00 |
11.01.2024 | 27,67 | 27,93 | 26,97 | 27,02 | -1,85% | 2.568.917,00 |
10.01.2024 | 27,35 | 27,98 | 27,34 | 27,53 | 1,21% | 1.970.908,00 |
09.01.2024 | 27,24 | 27,42 | 26,98 | 27,20 | -0,18% | 1.296.205,00 |
08.01.2024 | 26,96 | 27,29 | 26,47 | 27,25 | 0,55% | 1.565.940,00 |
05.01.2024 | 27,20 | 27,45 | 26,78 | 27,10 | -1,20% | 2.069.573,00 |
04.01.2024 | 27,36 | 27,94 | 27,24 | 27,43 | -0,07% | 1.737.818,00 |
03.01.2024 | 27,90 | 28,17 | 27,11 | 27,45 | -2,14% | 2.563.722,00 |
02.01.2024 | 28,49 | 28,73 | 28,05 | 28,05 | -1,72% | 2.099.452,00 |
29.12.2023 | 28,82 | 28,93 | 28,54 | 28,54 | -1,07% | 919.961,00 |
28.12.2023 | 28,85 | 28,90 | 28,52 | 28,85 | 0,10% | 1.329.065,00 |
27.12.2023 | 28,36 | 28,82 | 28,35 | 28,82 | 1,59% | 1.154.598,00 |
22.12.2023 | 28,00 | 28,41 | 27,98 | 28,37 | 0,82% | 1.506.955,00 |
21.12.2023 | 27,94 | 28,31 | 27,81 | 28,14 | -0,35% | 2.513.179,00 |
20.12.2023 | 28,22 | 28,49 | 27,93 | 28,24 | 0,82% | 1.980.393,00 |
19.12.2023 | 27,73 | 28,29 | 27,73 | 28,01 | 1,01% | 2.150.022,00 |
18.12.2023 | 27,85 | 28,14 | 27,50 | 27,73 | -1,70% | 2.272.420,00 |
15.12.2023 | 28,48 | 28,93 | 28,04 | 28,21 | -1,05% | 6.347.215,00 |
14.12.2023 | 28,16 | 29,09 | 28,16 | 28,51 | 7,83% | 8.322.512,00 |
13.12.2023 | 26,36 | 26,61 | 26,17 | 26,44 | 0,23% | 1.867.969,00 |
12.12.2023 | 26,79 | 26,87 | 26,34 | 26,38 | -0,64% | 2.036.802,00 |
11.12.2023 | 26,51 | 26,70 | 26,26 | 26,55 | 0,11% | 2.203.542,00 |
08.12.2023 | 26,80 | 26,82 | 26,10 | 26,52 | -1,30% | 3.406.323,00 |
07.12.2023 | 26,84 | 27,05 | 26,48 | 26,87 | -1,18% | 3.162.416,00 |
06.12.2023 | 27,11 | 27,44 | 26,86 | 27,19 | 0,33% | 2.974.123,00 |
05.12.2023 | 26,86 | 27,52 | 26,75 | 27,10 | 1,31% | 3.718.172,00 |
04.12.2023 | 26,45 | 26,94 | 26,44 | 26,75 | 0,75% | 3.042.026,00 |
01.12.2023 | 25,64 | 26,58 | 25,47 | 26,55 | 4,04% | 3.115.648,00 |
30.11.2023 | 26,03 | 26,15 | 25,52 | 25,52 | -1,66% | 7.918.842,00 |
29.11.2023 | 25,50 | 26,18 | 25,49 | 25,95 | 2,41% | 3.068.646,00 |