Börse:
56,750€
-1,27%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
56,680€
Ask:
56,820€
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 57,58 | 57,58 | 56,56 | 56,72 | -1,32% | 1.180.148,00 |
| 30.11.2020 | 56,58 | 57,70 | 56,54 | 57,48 | 1,63% | 2.262.130,00 |
| 27.11.2020 | 56,70 | 57,02 | 56,32 | 56,56 | -0,04% | 1.281.820,00 |
| 26.11.2020 | 56,48 | 57,10 | 56,40 | 56,58 | 0,78% | 917.799,00 |
| 25.11.2020 | 54,60 | 56,34 | 54,42 | 56,14 | 2,48% | 1.627.845,00 |
| 24.11.2020 | 56,42 | 56,48 | 54,76 | 54,78 | -2,39% | 1.877.939,00 |
| 23.11.2020 | 57,72 | 57,74 | 56,12 | 56,12 | -2,40% | 1.051.677,00 |
| 20.11.2020 | 57,80 | 57,82 | 56,96 | 57,50 | -0,79% | 1.751.274,00 |
| 19.11.2020 | 57,56 | 58,54 | 57,30 | 57,96 | 1,36% | 1.949.111,00 |
| 18.11.2020 | 55,90 | 57,40 | 55,44 | 57,18 | 2,51% | 1.595.408,00 |
| 17.11.2020 | 55,46 | 55,98 | 54,94 | 55,78 | 0,76% | 1.398.808,00 |
| 16.11.2020 | 57,78 | 57,78 | 55,36 | 55,36 | -3,49% | 1.775.583,00 |
| 13.11.2020 | 57,44 | 57,96 | 56,84 | 57,36 | -0,07% | 1.181.611,00 |
| 12.11.2020 | 58,08 | 58,66 | 57,04 | 57,40 | -1,44% | 1.797.902,00 |
| 11.11.2020 | 55,60 | 58,24 | 55,24 | 58,24 | 5,16% | 2.401.517,00 |
| 10.11.2020 | 56,50 | 57,32 | 54,96 | 55,38 | -2,47% | 2.881.683,00 |
| 09.11.2020 | 59,96 | 61,66 | 56,78 | 56,78 | -4,35% | 3.711.459,00 |
| 06.11.2020 | 58,86 | 59,56 | 58,62 | 59,36 | 0,44% | 1.053.955,00 |
| 05.11.2020 | 59,88 | 60,00 | 58,76 | 59,10 | -0,34% | 1.357.036,00 |
| 04.11.2020 | 56,64 | 59,30 | 56,22 | 59,30 | 5,40% | 2.256.602,00 |
| 03.11.2020 | 55,94 | 56,36 | 55,68 | 56,26 | 1,11% | 1.929.764,00 |
| 02.11.2020 | 55,34 | 56,36 | 55,16 | 55,64 | 1,50% | 1.402.201,00 |
| 30.10.2020 | 54,64 | 55,16 | 54,34 | 54,82 | -0,58% | 1.448.408,00 |
| 29.10.2020 | 54,18 | 55,30 | 54,08 | 55,14 | 1,73% | 1.701.245,00 |
| 28.10.2020 | 55,00 | 55,28 | 53,56 | 54,20 | -2,97% | 2.115.684,00 |
| 27.10.2020 | 56,08 | 56,24 | 55,40 | 55,86 | -0,14% | 1.293.480,00 |
| 26.10.2020 | 56,38 | 56,68 | 55,76 | 55,94 | -1,03% | 994.974,00 |
| 23.10.2020 | 56,52 | 57,16 | 56,40 | 56,52 | -0,60% | 1.126.222,00 |
| 22.10.2020 | 56,82 | 57,66 | 56,24 | 56,86 | -0,46% | 1.541.625,00 |
| 21.10.2020 | 58,32 | 58,34 | 57,00 | 57,12 | -1,99% | 1.134.850,00 |
| 20.10.2020 | 58,50 | 58,98 | 57,98 | 58,28 | -0,21% | 1.029.707,00 |
| 19.10.2020 | 58,18 | 59,18 | 58,14 | 58,40 | 0,10% | 868.144,00 |
| 16.10.2020 | 58,78 | 59,02 | 58,28 | 58,34 | -0,78% | 1.170.618,00 |
| 15.10.2020 | 59,10 | 59,30 | 58,46 | 58,80 | -0,78% | 1.247.141,00 |
| 14.10.2020 | 59,62 | 59,62 | 59,16 | 59,26 | -0,57% | 687.229,00 |
| 13.10.2020 | 59,74 | 59,98 | 59,14 | 59,60 | -0,10% | 764.696,00 |
| 12.10.2020 | 58,72 | 59,78 | 58,40 | 59,66 | 1,57% | 815.951,00 |
| 09.10.2020 | 58,70 | 59,00 | 58,26 | 58,74 | 0,07% | 716.735,00 |
| 08.10.2020 | 58,68 | 59,18 | 58,56 | 58,70 | 0,31% | 1.059.093,00 |
| 07.10.2020 | 58,80 | 59,02 | 58,30 | 58,52 | -0,51% | 1.242.579,00 |
| 06.10.2020 | 59,40 | 59,40 | 58,40 | 58,82 | -0,81% | 1.109.778,00 |
| 05.10.2020 | 59,28 | 59,40 | 58,82 | 59,30 | 0,41% | 796.350,00 |
| 02.10.2020 | 59,16 | 59,34 | 58,64 | 59,06 | -0,47% | 1.080.630,00 |
| 01.10.2020 | 59,14 | 59,46 | 58,68 | 59,34 | 1,30% | 1.326.316,00 |
| 30.09.2020 | 58,38 | 59,08 | 57,86 | 58,58 | 0,45% | 1.506.548,00 |
| 29.09.2020 | 58,06 | 58,46 | 57,62 | 58,32 | 0,17% | 974.629,00 |
| 28.09.2020 | 58,02 | 58,34 | 57,66 | 58,22 | 1,11% | 1.200.533,00 |
| 25.09.2020 | 58,02 | 58,20 | 56,84 | 57,58 | -0,93% | 1.394.298,00 |
| 24.09.2020 | 57,74 | 58,80 | 57,56 | 58,12 | 0,21% | 1.256.119,00 |
| 23.09.2020 | 58,70 | 58,90 | 57,96 | 58,00 | -0,65% | 1.426.872,00 |
| 22.09.2020 | 58,56 | 59,22 | 58,28 | 58,38 | 0,14% | 1.724.765,00 |
| 21.09.2020 | 60,42 | 60,42 | 57,96 | 58,30 | -3,99% | 2.262.955,00 |
| 18.09.2020 | 60,44 | 60,78 | 59,80 | 60,72 | 0,60% | 16.709.950,00 |
| 17.09.2020 | 59,72 | 60,96 | 59,52 | 60,36 | -0,13% | 1.340.939,00 |
| 16.09.2020 | 60,18 | 60,68 | 60,00 | 60,44 | 0,40% | 1.130.065,00 |
| 15.09.2020 | 60,40 | 60,82 | 59,86 | 60,20 | -0,27% | 1.438.839,00 |
| 14.09.2020 | 61,34 | 61,50 | 60,12 | 60,36 | -0,92% | 975.645,00 |
| 11.09.2020 | 60,82 | 61,06 | 60,36 | 60,92 | 0,36% | 1.027.535,00 |
| 10.09.2020 | 60,24 | 60,96 | 60,10 | 60,70 | 0,70% | 1.259.302,00 |
| 09.09.2020 | 58,98 | 60,32 | 58,98 | 60,28 | 2,31% | 1.329.249,00 |
| 08.09.2020 | 59,38 | 59,88 | 58,46 | 58,92 | -0,64% | 2.569.212,00 |
| 07.09.2020 | 57,84 | 59,48 | 57,72 | 59,30 | 3,02% | 1.551.416,00 |
| 04.09.2020 | 59,02 | 59,30 | 57,08 | 57,56 | -6,38% | 3.636.143,00 |
| 03.09.2020 | 62,52 | 62,74 | 61,10 | 61,48 | -1,19% | 1.383.974,00 |
| 02.09.2020 | 61,90 | 62,46 | 61,58 | 62,22 | 2,20% | 1.422.268,00 |
| 01.09.2020 | 60,50 | 61,28 | 60,22 | 60,88 | 1,47% | 1.317.060,00 |
| 31.08.2020 | 60,18 | 60,30 | 59,80 | 60,00 | -0,03% | 864.231,00 |
| 28.08.2020 | 59,60 | 60,14 | 59,12 | 60,02 | 1,04% | 1.085.551,00 |
| 27.08.2020 | 60,00 | 60,20 | 59,26 | 59,40 | -0,77% | 903.649,00 |
| 26.08.2020 | 59,10 | 60,30 | 59,10 | 59,86 | 0,94% | 969.146,00 |
| 25.08.2020 | 59,60 | 59,90 | 59,16 | 59,30 | -0,24% | 981.591,00 |
| 24.08.2020 | 59,58 | 60,12 | 59,44 | 59,44 | 0,27% | 966.328,00 |
| 21.08.2020 | 59,66 | 59,78 | 58,70 | 59,28 | -0,54% | 1.127.004,00 |
| 20.08.2020 | 58,10 | 59,68 | 58,04 | 59,60 | 2,37% | 1.128.244,00 |
| 19.08.2020 | 58,16 | 58,84 | 57,94 | 58,22 | 0,14% | 645.057,00 |
| 18.08.2020 | 58,12 | 58,88 | 58,12 | 58,14 | -0,85% | 740.660,00 |
| 17.08.2020 | 58,44 | 58,90 | 58,14 | 58,64 | 0,55% | 623.577,00 |
| 14.08.2020 | 58,44 | 58,78 | 57,82 | 58,32 | -0,58% | 743.689,00 |
| 13.08.2020 | 59,16 | 59,34 | 58,50 | 58,66 | -0,74% | 808.656,00 |
| 12.08.2020 | 57,90 | 59,10 | 57,26 | 59,10 | 1,93% | 1.225.481,00 |
| 11.08.2020 | 58,88 | 59,62 | 57,76 | 57,98 | -0,85% | 1.173.054,00 |
| 10.08.2020 | 58,96 | 58,96 | 58,24 | 58,48 | -0,51% | 812.053,00 |
| 07.08.2020 | 58,32 | 58,90 | 58,16 | 58,78 | 0,69% | 1.317.299,00 |
| 06.08.2020 | 58,00 | 58,60 | 57,36 | 58,38 | 0,55% | 1.309.171,00 |
| 05.08.2020 | 57,90 | 58,98 | 57,44 | 58,06 | 3,02% | 1.786.328,00 |
| 04.08.2020 | 56,60 | 56,78 | 56,06 | 56,36 | -0,11% | 1.100.861,00 |
| 03.08.2020 | 55,28 | 56,42 | 54,92 | 56,42 | 2,25% | 1.409.002,00 |
| 31.07.2020 | 55,24 | 56,38 | 55,12 | 55,18 | 0,25% | 1.590.717,00 |
| 30.07.2020 | 55,86 | 55,98 | 54,66 | 55,04 | -1,47% | 1.434.708,00 |
| 29.07.2020 | 54,72 | 55,96 | 54,72 | 55,86 | 2,16% | 1.154.403,00 |
| 28.07.2020 | 54,16 | 54,78 | 53,96 | 54,68 | 1,41% | 963.227,00 |
| 27.07.2020 | 54,30 | 54,84 | 53,92 | 53,92 | -0,85% | 833.499,00 |
| 24.07.2020 | 54,35 | 54,82 | 53,86 | 54,38 | -0,69% | - |
| 23.07.2020 | 55,19 | 55,58 | 54,70 | 54,76 | -0,58% | - |
| 22.07.2020 | 54,64 | 55,16 | 54,61 | 55,08 | 0,57% | - |
| 21.07.2020 | 54,92 | 55,16 | 54,35 | 54,77 | 0,51% | - |
| 20.07.2020 | 53,90 | 54,51 | 53,52 | 54,49 | 1,21% | - |
| 17.07.2020 | 53,66 | 54,00 | 53,54 | 53,84 | -0,22% | 1.493.358,00 |
| 16.07.2020 | 55,00 | 55,08 | 53,68 | 53,96 | -2,00% | 1.866.553,00 |
| 15.07.2020 | 54,82 | 55,22 | 54,42 | 55,06 | 1,03% | 1.316.301,00 |