Börse:
53,740€
0,37%
Echtzeit-Aktienkurs Vonovia SE
Bid:
53,740€
Ask:
53,740€
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 53,57 | 53,88 | 53,50 | 53,68 | 0,26% | - |
| 01.03.2021 | 52,98 | 53,56 | 52,76 | 53,54 | 1,52% | 1.222.720,00 |
| 26.02.2021 | 52,86 | 54,02 | 52,70 | 52,74 | -0,68% | 2.782.695,00 |
| 25.02.2021 | 53,04 | 53,18 | 52,48 | 53,10 | 0,45% | 1.352.213,00 |
| 24.02.2021 | 53,52 | 53,72 | 52,74 | 52,86 | -1,16% | 1.161.333,00 |
| 23.02.2021 | 53,64 | 53,64 | 52,34 | 53,48 | -0,22% | 1.326.813,00 |
| 22.02.2021 | 53,70 | 53,92 | 52,82 | 53,60 | -0,41% | 1.096.040,00 |
| 19.02.2021 | 53,96 | 54,42 | 53,80 | 53,82 | -0,30% | 1.269.770,00 |
| 18.02.2021 | 54,00 | 54,14 | 53,66 | 53,98 | -0,37% | 1.045.235,00 |
| 17.02.2021 | 54,40 | 54,48 | 53,68 | 54,18 | -0,66% | 1.359.236,00 |
| 16.02.2021 | 54,96 | 55,20 | 54,54 | 54,54 | -0,94% | 1.039.610,00 |
| 15.02.2021 | 55,26 | 55,26 | 54,66 | 55,06 | -0,25% | 886.798,00 |
| 12.02.2021 | 55,16 | 55,36 | 54,84 | 55,20 | -0,18% | 756.877,00 |
| 11.02.2021 | 54,64 | 55,30 | 54,24 | 55,30 | 0,99% | 929.702,00 |
| 10.02.2021 | 55,00 | 55,22 | 54,28 | 54,76 | -0,22% | 1.197.196,00 |
| 09.02.2021 | 54,90 | 55,06 | 54,64 | 54,88 | 0,11% | 740.259,00 |
| 08.02.2021 | 55,18 | 55,30 | 54,82 | 54,82 | -1,01% | 1.069.957,00 |
| 05.02.2021 | 55,88 | 56,24 | 55,20 | 55,38 | -1,04% | 1.134.126,00 |
| 04.02.2021 | 56,18 | 56,68 | 55,88 | 55,96 | -0,50% | 963.528,00 |
| 03.02.2021 | 57,20 | 57,46 | 56,18 | 56,24 | -0,95% | 832.151,00 |
| 02.02.2021 | 56,80 | 57,06 | 56,44 | 56,78 | 0,46% | 1.292.477,00 |
| 01.02.2021 | 55,60 | 56,56 | 55,38 | 56,52 | 2,50% | 1.236.139,00 |
| 29.01.2021 | 54,80 | 55,26 | 54,40 | 55,14 | -0,25% | 2.119.865,00 |
| 28.01.2021 | 55,02 | 55,72 | 54,62 | 55,28 | 0,11% | 1.326.212,00 |
| 27.01.2021 | 55,50 | 56,04 | 54,82 | 55,22 | -0,97% | 1.633.511,00 |
| 26.01.2021 | 55,60 | 56,04 | 55,54 | 55,76 | -0,18% | 1.235.263,00 |
| 25.01.2021 | 55,24 | 55,98 | 54,70 | 55,86 | 1,45% | 1.485.736,00 |
| 22.01.2021 | 55,14 | 55,40 | 54,48 | 55,06 | -0,22% | 1.588.380,00 |
| 21.01.2021 | 55,80 | 56,02 | 55,16 | 55,18 | -1,11% | 1.561.383,00 |
| 20.01.2021 | 55,68 | 55,92 | 55,42 | 55,80 | 0,00% | 1.068.983,00 |
| 19.01.2021 | 56,12 | 56,46 | 55,62 | 55,80 | -0,36% | 1.445.528,00 |
| 18.01.2021 | 55,98 | 56,16 | 55,62 | 56,00 | 0,07% | 1.099.938,00 |
| 15.01.2021 | 56,20 | 56,46 | 55,58 | 55,96 | -1,41% | 1.987.794,00 |
| 14.01.2021 | 57,06 | 57,24 | 56,34 | 56,76 | -0,63% | 1.534.378,00 |
| 13.01.2021 | 56,38 | 57,58 | 56,20 | 57,12 | 1,64% | 1.648.404,00 |
| 12.01.2021 | 57,50 | 57,60 | 56,20 | 56,20 | -2,26% | 1.343.434,00 |
| 11.01.2021 | 57,70 | 58,24 | 57,36 | 57,50 | -0,21% | 1.052.768,00 |
| 08.01.2021 | 57,30 | 58,00 | 57,20 | 57,62 | 1,30% | 1.157.583,00 |
| 07.01.2021 | 57,20 | 57,38 | 56,70 | 56,88 | -0,63% | 1.366.523,00 |
| 06.01.2021 | 59,50 | 59,50 | 57,14 | 57,24 | -4,02% | 2.008.949,00 |
| 05.01.2021 | 58,98 | 60,04 | 58,70 | 59,64 | 0,47% | 1.274.772,00 |
| 04.01.2021 | 60,16 | 60,40 | 59,02 | 59,36 | -0,67% | 1.193.121,00 |
| 30.12.2020 | 59,50 | 59,84 | 59,38 | 59,76 | 0,37% | 505.759,00 |
| 29.12.2020 | 59,32 | 60,12 | 58,96 | 59,54 | 0,64% | 668.538,00 |
| 28.12.2020 | 58,72 | 59,22 | 58,28 | 59,16 | 1,41% | 602.391,00 |
| 23.12.2020 | 57,82 | 58,56 | 57,82 | 58,34 | 0,90% | 603.944,00 |
| 22.12.2020 | 57,52 | 58,06 | 57,32 | 57,82 | 0,98% | 1.031.102,00 |
| 21.12.2020 | 58,24 | 58,38 | 56,60 | 57,26 | -2,22% | 1.536.790,00 |
| 18.12.2020 | 58,40 | 58,94 | 58,04 | 58,56 | -0,10% | 3.733.905,00 |
| 17.12.2020 | 58,74 | 59,00 | 58,16 | 58,62 | 0,31% | 1.811.910,00 |
| 16.12.2020 | 57,42 | 58,44 | 57,38 | 58,44 | 1,95% | 1.367.079,00 |
| 15.12.2020 | 57,48 | 57,88 | 57,18 | 57,32 | -0,52% | 1.271.159,00 |
| 14.12.2020 | 57,64 | 57,82 | 56,66 | 57,62 | 0,56% | 974.050,00 |
| 11.12.2020 | 57,02 | 57,48 | 56,02 | 57,30 | 0,74% | 1.590.399,00 |
| 10.12.2020 | 56,20 | 57,10 | 56,00 | 56,88 | 1,68% | 1.322.787,00 |
| 09.12.2020 | 56,46 | 56,84 | 55,88 | 55,94 | -1,13% | 1.339.637,00 |
| 08.12.2020 | 56,20 | 56,58 | 56,06 | 56,58 | 0,64% | 1.007.346,00 |
| 07.12.2020 | 55,68 | 56,48 | 55,30 | 56,22 | 0,79% | 871.709,00 |
| 04.12.2020 | 56,18 | 56,20 | 55,22 | 55,78 | -0,68% | 1.140.239,00 |
| 03.12.2020 | 56,10 | 56,54 | 55,78 | 56,16 | 0,11% | 1.130.121,00 |
| 02.12.2020 | 56,72 | 57,04 | 56,00 | 56,10 | -1,09% | 1.403.606,00 |
| 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 |