Börse:
50,460€
1,67%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
50,420€
Ask:
50,500€
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 50,00 | 50,82 | 49,80 | 50,06 | 0,87% | 2.994.051,00 |
| 02.12.2021 | 47,70 | 49,65 | 47,11 | 49,63 | 1,60% | 10.299.611,00 |
| 01.12.2021 | 48,81 | 49,70 | 48,50 | 48,85 | -0,31% | 5.821.362,00 |
| 30.11.2021 | 48,64 | 49,63 | 48,06 | 49,00 | -0,35% | 6.414.235,00 |
| 29.11.2021 | 50,00 | 51,12 | 48,71 | 49,17 | -1,09% | 7.544.559,00 |
| 26.11.2021 | 51,82 | 51,98 | 49,55 | 49,71 | -4,84% | 4.099.267,00 |
| 25.11.2021 | 51,70 | 52,60 | 51,56 | 52,24 | 0,66% | 3.955.199,00 |
| 24.11.2021 | 49,42 | 52,60 | 48,49 | 51,90 | -1,56% | 6.032.377,00 |
| 23.11.2021 | 54,34 | 54,62 | 52,72 | 52,72 | -3,23% | 4.299.690,00 |
| 22.11.2021 | 55,32 | 56,16 | 54,28 | 54,48 | -2,23% | 2.331.785,00 |
| 19.11.2021 | 54,72 | 55,98 | 54,48 | 55,72 | 1,83% | 1.887.551,00 |
| 18.11.2021 | 54,60 | 54,86 | 53,34 | 54,72 | 0,48% | 1.314.535,00 |
| 17.11.2021 | 54,56 | 54,64 | 54,12 | 54,46 | -0,40% | 800.025,00 |
| 16.11.2021 | 54,84 | 55,22 | 54,44 | 54,68 | -0,33% | 1.223.805,00 |
| 15.11.2021 | 53,74 | 54,92 | 53,68 | 54,86 | 2,01% | 1.999.622,00 |
| 12.11.2021 | 53,30 | 54,00 | 52,96 | 53,78 | 1,89% | 1.507.566,00 |
| 11.11.2021 | 52,60 | 53,00 | 52,24 | 52,78 | 0,15% | 1.060.612,00 |
| 10.11.2021 | 52,30 | 53,16 | 52,28 | 52,70 | 1,11% | 1.318.084,00 |
| 09.11.2021 | 51,44 | 52,12 | 51,02 | 52,12 | 1,52% | 1.323.698,00 |
| 08.11.2021 | 52,16 | 52,32 | 51,20 | 51,34 | -1,00% | 1.509.969,00 |
| 05.11.2021 | 53,62 | 53,62 | 51,84 | 51,86 | -3,14% | 1.965.493,00 |
| 04.11.2021 | 53,62 | 54,08 | 52,54 | 53,54 | 0,60% | 1.146.246,00 |
| 03.11.2021 | 52,76 | 53,36 | 52,38 | 53,22 | 1,03% | 1.054.708,00 |
| 02.11.2021 | 52,82 | 53,12 | 52,24 | 52,68 | -0,11% | 1.121.367,00 |
| 01.11.2021 | 52,54 | 53,12 | 51,98 | 52,74 | 0,53% | 969.378,00 |
| 29.10.2021 | 53,72 | 54,10 | 51,40 | 52,46 | -2,96% | 2.094.265,00 |
| 28.10.2021 | 53,72 | 54,14 | 53,52 | 54,06 | 0,48% | 1.442.809,00 |
| 27.10.2021 | 53,38 | 53,92 | 53,18 | 53,80 | 0,71% | 806.772,00 |
| 26.10.2021 | 53,64 | 54,00 | 53,22 | 53,42 | -0,22% | 862.780,00 |
| 25.10.2021 | 54,26 | 54,28 | 53,46 | 53,54 | -0,96% | 581.757,00 |
| 22.10.2021 | 53,48 | 54,48 | 53,32 | 54,06 | 0,63% | 737.169,00 |
| 21.10.2021 | 53,94 | 54,28 | 53,70 | 53,72 | -0,74% | 750.041,00 |
| 20.10.2021 | 54,22 | 54,54 | 53,94 | 54,12 | -0,44% | 691.915,00 |
| 19.10.2021 | 54,00 | 54,36 | 53,68 | 54,36 | 0,97% | 741.653,00 |
| 18.10.2021 | 53,26 | 53,84 | 52,98 | 53,84 | 0,90% | 865.262,00 |
| 15.10.2021 | 52,82 | 53,36 | 52,46 | 53,36 | 0,72% | 1.459.567,00 |
| 14.10.2021 | 52,44 | 52,98 | 52,04 | 52,98 | 1,57% | 1.126.072,00 |
| 13.10.2021 | 51,82 | 52,42 | 51,46 | 52,16 | 0,50% | 971.920,00 |
| 12.10.2021 | 51,14 | 51,90 | 50,94 | 51,90 | 0,12% | 1.089.500,00 |
| 11.10.2021 | 51,18 | 51,84 | 50,58 | 51,84 | 0,90% | 1.474.808,00 |
| 08.10.2021 | 52,22 | 52,26 | 51,38 | 51,38 | -1,46% | 1.511.397,00 |
| 07.10.2021 | 51,90 | 52,14 | 51,46 | 52,14 | 1,16% | 935.555,00 |
| 06.10.2021 | 51,54 | 51,56 | 50,70 | 51,54 | -0,77% | 1.182.392,00 |
| 05.10.2021 | 52,08 | 52,14 | 51,64 | 51,94 | -0,35% | 755.026,00 |
| 04.10.2021 | 52,70 | 52,76 | 52,10 | 52,12 | -1,25% | 792.824,00 |
| 01.10.2021 | 51,66 | 53,06 | 51,32 | 52,78 | 1,70% | 1.239.791,00 |
| 30.09.2021 | 53,30 | 53,50 | 51,90 | 51,90 | -2,22% | 1.414.717,00 |
| 29.09.2021 | 53,44 | 53,84 | 53,02 | 53,08 | -0,30% | 867.578,00 |
| 28.09.2021 | 54,64 | 54,68 | 53,06 | 53,24 | -2,85% | 1.612.795,00 |
| 27.09.2021 | 55,10 | 56,24 | 54,78 | 54,80 | 1,82% | 2.830.089,00 |
| 24.09.2021 | 54,28 | 54,28 | 53,56 | 53,82 | -0,74% | 1.139.810,00 |
| 23.09.2021 | 54,28 | 54,54 | 53,80 | 54,22 | 0,22% | 979.393,00 |
| 22.09.2021 | 53,68 | 54,18 | 53,58 | 54,10 | 1,20% | 1.278.295,00 |
| 21.09.2021 | 52,18 | 53,68 | 52,12 | 53,46 | 2,26% | 1.063.243,00 |
| 20.09.2021 | 52,50 | 52,86 | 51,96 | 52,28 | -1,21% | 1.376.850,00 |
| 17.09.2021 | 53,20 | 53,66 | 52,72 | 52,92 | -0,53% | 4.579.880,00 |
| 16.09.2021 | 52,80 | 53,26 | 52,76 | 53,20 | 0,83% | 1.388.701,00 |
| 15.09.2021 | 53,46 | 53,54 | 52,76 | 52,76 | -1,05% | 1.267.640,00 |
| 14.09.2021 | 52,90 | 53,56 | 52,74 | 53,32 | 0,95% | 1.368.910,00 |
| 13.09.2021 | 52,58 | 53,16 | 52,56 | 52,82 | 0,42% | 1.184.999,00 |
| 10.09.2021 | 53,50 | 53,50 | 52,46 | 52,60 | -1,31% | 1.132.205,00 |
| 09.09.2021 | 52,76 | 53,70 | 52,68 | 53,30 | 1,18% | 1.275.902,00 |
| 08.09.2021 | 53,60 | 53,74 | 52,68 | 52,68 | -1,86% | 1.821.242,00 |
| 07.09.2021 | 54,20 | 54,20 | 53,28 | 53,68 | -1,03% | 1.036.920,00 |
| 06.09.2021 | 54,64 | 54,64 | 53,94 | 54,24 | -0,77% | 1.294.703,00 |
| 03.09.2021 | 55,40 | 55,54 | 54,42 | 54,66 | -1,09% | 1.364.073,00 |
| 02.09.2021 | 56,28 | 56,30 | 55,14 | 55,26 | -1,81% | 1.046.849,00 |
| 01.09.2021 | 57,50 | 57,60 | 56,14 | 56,28 | -1,54% | 1.276.365,00 |
| 31.08.2021 | 58,14 | 58,40 | 57,06 | 57,16 | -1,65% | 2.106.715,00 |
| 30.08.2021 | 58,36 | 58,68 | 57,92 | 58,12 | -0,31% | 435.775,00 |
| 27.08.2021 | 57,58 | 58,36 | 57,50 | 58,30 | 1,29% | 741.725,00 |
| 26.08.2021 | 57,76 | 58,04 | 57,26 | 57,56 | -0,42% | 877.221,00 |
| 25.08.2021 | 58,40 | 58,62 | 57,62 | 57,80 | -0,86% | 942.428,00 |
| 24.08.2021 | 59,14 | 59,22 | 58,24 | 58,30 | -1,19% | 797.445,00 |
| 23.08.2021 | 60,50 | 60,96 | 59,00 | 59,00 | -2,35% | 925.836,00 |
| 20.08.2021 | 60,10 | 60,44 | 59,88 | 60,42 | 0,63% | 891.814,00 |
| 19.08.2021 | 59,68 | 60,04 | 59,30 | 60,04 | 0,13% | 1.006.181,00 |
| 18.08.2021 | 59,60 | 60,42 | 59,58 | 59,96 | 0,81% | 1.029.075,00 |
| 17.08.2021 | 59,46 | 59,58 | 59,28 | 59,48 | 0,03% | 768.310,00 |
| 16.08.2021 | 58,90 | 59,46 | 58,90 | 59,46 | 0,64% | 949.645,00 |
| 13.08.2021 | 58,70 | 59,40 | 58,56 | 59,08 | 0,75% | 965.643,00 |
| 12.08.2021 | 58,40 | 58,64 | 58,12 | 58,64 | 0,34% | 936.315,00 |
| 11.08.2021 | 57,84 | 58,58 | 57,80 | 58,44 | 0,93% | 774.095,00 |
| 10.08.2021 | 58,56 | 58,62 | 57,90 | 57,90 | -0,86% | 692.348,00 |
| 09.08.2021 | 58,76 | 58,88 | 58,36 | 58,40 | -0,65% | 714.489,00 |
| 06.08.2021 | 58,62 | 58,88 | 58,36 | 58,78 | 0,55% | 1.095.781,00 |
| 05.08.2021 | 58,38 | 58,54 | 58,18 | 58,46 | 0,52% | 901.908,00 |
| 04.08.2021 | 57,64 | 58,34 | 57,46 | 58,16 | 1,04% | 1.032.156,00 |
| 03.08.2021 | 57,50 | 57,80 | 57,40 | 57,56 | 0,21% | 941.622,00 |
| 02.08.2021 | 56,84 | 57,72 | 56,34 | 57,44 | 2,24% | 1.400.812,00 |
| 30.07.2021 | 55,68 | 56,52 | 55,64 | 56,18 | 0,11% | 1.241.446,00 |
| 29.07.2021 | 56,40 | 56,40 | 55,82 | 56,12 | -0,18% | 784.034,00 |
| 28.07.2021 | 56,14 | 56,30 | 55,94 | 56,22 | 0,29% | 1.328.387,00 |
| 27.07.2021 | 55,94 | 56,48 | 55,84 | 56,06 | -0,25% | 1.069.288,00 |
| 26.07.2021 | 57,30 | 57,30 | 55,66 | 56,20 | -2,46% | 1.764.116,00 |
| 23.07.2021 | 59,28 | 59,36 | 57,40 | 57,62 | -2,73% | 2.368.022,00 |
| 22.07.2021 | 58,40 | 59,26 | 58,32 | 59,24 | 1,47% | 1.191.318,00 |
| 21.07.2021 | 57,94 | 58,48 | 57,72 | 58,38 | 1,25% | 1.118.067,00 |
| 20.07.2021 | 57,96 | 58,56 | 57,64 | 57,66 | -0,41% | 977.833,00 |
| 19.07.2021 | 58,00 | 58,36 | 57,64 | 57,90 | -1,06% | 1.554.876,00 |