Börse:
56,170€
0,09%
Echtzeit-Aktienkurs VONOVIA SE NA O.N.
Bid:
56,120€
Ask:
56,220€
Aktienkurse zur VONOVIA SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 58,00 | 58,60 | 58,00 | 58,52 | 1,21% | 1.075.156,00 |
| 15.07.2021 | 57,72 | 58,12 | 57,52 | 57,82 | -0,31% | 851.802,00 |
| 14.07.2021 | 58,12 | 58,30 | 57,52 | 58,00 | -0,75% | 848.986,00 |
| 13.07.2021 | 58,46 | 58,82 | 58,24 | 58,44 | -0,14% | 2.011.049,00 |
| 12.07.2021 | 57,68 | 58,60 | 57,58 | 58,52 | 1,56% | 1.003.157,00 |
| 09.07.2021 | 56,74 | 57,62 | 56,70 | 57,62 | 1,77% | 1.539.158,00 |
| 08.07.2021 | 56,84 | 57,20 | 56,50 | 56,62 | -0,70% | 1.617.793,00 |
| 07.07.2021 | 56,64 | 57,02 | 56,44 | 57,02 | 0,35% | 1.025.597,00 |
| 06.07.2021 | 55,92 | 56,84 | 55,78 | 56,82 | 1,61% | 1.495.460,00 |
| 05.07.2021 | 55,34 | 55,92 | 55,10 | 55,92 | 0,76% | 1.123.695,00 |
| 02.07.2021 | 54,46 | 55,50 | 54,46 | 55,50 | 1,80% | 1.440.097,00 |
| 01.07.2021 | 54,44 | 54,66 | 53,92 | 54,52 | 0,00% | 1.242.100,00 |
| 30.06.2021 | 54,50 | 54,62 | 54,10 | 54,52 | 0,00% | 1.523.025,00 |
| 29.06.2021 | 55,10 | 55,26 | 54,44 | 54,52 | -0,76% | 1.239.416,00 |
| 28.06.2021 | 55,20 | 55,44 | 54,94 | 54,94 | -0,62% | 1.252.982,00 |
| 25.06.2021 | 55,30 | 55,30 | 54,88 | 55,28 | 0,00% | 1.031.415,00 |
| 24.06.2021 | 55,06 | 55,28 | 54,88 | 55,28 | 0,77% | 1.474.329,00 |
| 23.06.2021 | 54,52 | 55,08 | 54,34 | 54,86 | 0,26% | 1.576.955,00 |
| 22.06.2021 | 53,92 | 54,72 | 53,62 | 54,72 | 1,52% | 1.476.546,00 |
| 21.06.2021 | 53,78 | 54,52 | 53,76 | 53,90 | 0,52% | 1.348.605,00 |
| 18.06.2021 | 53,62 | 54,36 | 53,54 | 53,62 | 0,30% | 3.203.951,00 |
| 17.06.2021 | 53,52 | 53,56 | 52,74 | 53,46 | -0,56% | 1.192.165,00 |
| 16.06.2021 | 53,50 | 53,94 | 53,30 | 53,76 | 0,45% | 1.327.503,00 |
| 15.06.2021 | 53,90 | 53,90 | 53,52 | 53,52 | -0,22% | 976.986,00 |
| 14.06.2021 | 53,76 | 53,94 | 53,64 | 53,64 | 0,04% | 1.030.816,00 |
| 11.06.2021 | 53,96 | 54,02 | 53,62 | 53,62 | -0,63% | 1.130.518,00 |
| 10.06.2021 | 53,94 | 54,04 | 53,60 | 53,96 | 0,33% | 1.363.555,00 |
| 09.06.2021 | 53,90 | 54,10 | 53,50 | 53,78 | 0,19% | 1.108.596,00 |
| 08.06.2021 | 53,30 | 54,14 | 53,22 | 53,68 | 1,21% | 1.904.121,00 |
| 07.06.2021 | 53,00 | 53,20 | 52,72 | 53,04 | 0,19% | 1.153.041,00 |
| 04.06.2021 | 52,30 | 53,00 | 52,30 | 52,94 | 1,22% | 977.829,00 |
| 03.06.2021 | 52,92 | 53,04 | 52,30 | 52,30 | -0,95% | 1.515.338,00 |
| 02.06.2021 | 52,06 | 52,94 | 52,06 | 52,80 | 1,30% | 1.677.284,00 |
| 01.06.2021 | 51,36 | 52,22 | 51,30 | 52,12 | 1,92% | 2.161.998,00 |
| 31.05.2021 | 51,52 | 51,68 | 51,08 | 51,14 | -0,70% | 797.999,00 |
| 28.05.2021 | 51,40 | 51,80 | 51,22 | 51,50 | 0,51% | 1.747.173,00 |
| 27.05.2021 | 49,97 | 51,62 | 49,80 | 51,24 | 3,20% | 4.119.532,00 |
| 26.05.2021 | 49,12 | 49,94 | 48,95 | 49,65 | 1,51% | 4.012.333,00 |
| 25.05.2021 | 50,00 | 50,02 | 48,57 | 48,91 | -6,12% | 7.671.159,00 |
| 21.05.2021 | 52,00 | 52,28 | 51,52 | 52,10 | 0,62% | 1.798.313,00 |
| 20.05.2021 | 51,28 | 51,84 | 51,18 | 51,78 | 1,29% | 1.262.419,00 |
| 19.05.2021 | 51,10 | 51,34 | 50,74 | 51,12 | -0,43% | 1.348.997,00 |
| 18.05.2021 | 51,50 | 51,74 | 50,86 | 51,34 | 0,35% | 1.559.397,00 |
| 17.05.2021 | 51,30 | 51,66 | 51,08 | 51,16 | 0,27% | 1.173.182,00 |
| 14.05.2021 | 50,98 | 51,02 | 50,48 | 51,02 | 0,71% | 1.081.515,00 |
| 13.05.2021 | 50,76 | 50,84 | 49,92 | 50,66 | -0,16% | 1.235.982,00 |
| 12.05.2021 | 50,58 | 51,34 | 50,44 | 50,74 | 0,40% | 1.632.252,00 |
| 11.05.2021 | 51,08 | 51,20 | 50,24 | 50,54 | -1,37% | 1.725.876,00 |
| 10.05.2021 | 51,90 | 51,92 | 51,12 | 51,24 | -1,12% | 1.672.347,00 |
| 07.05.2021 | 51,66 | 51,94 | 51,12 | 51,82 | 0,04% | 2.453.991,00 |
| 06.05.2021 | 52,16 | 52,40 | 51,50 | 51,80 | -1,67% | 3.501.600,00 |
| 05.05.2021 | 53,00 | 54,08 | 52,42 | 52,68 | 0,15% | 2.287.193,00 |
| 04.05.2021 | 55,74 | 55,80 | 52,48 | 52,60 | -4,78% | 2.693.325,00 |
| 03.05.2021 | 54,96 | 55,26 | 54,58 | 55,24 | 1,10% | 762.349,00 |
| 30.04.2021 | 55,08 | 55,18 | 54,52 | 54,64 | -0,65% | 1.793.384,00 |
| 29.04.2021 | 55,60 | 55,84 | 54,94 | 55,00 | -1,15% | 1.373.073,00 |
| 28.04.2021 | 56,34 | 56,34 | 55,58 | 55,64 | -0,96% | 783.036,00 |
| 27.04.2021 | 56,26 | 56,32 | 55,86 | 56,18 | -0,28% | 859.476,00 |
| 26.04.2021 | 56,12 | 56,80 | 55,96 | 56,34 | 0,25% | 801.740,00 |
| 23.04.2021 | 56,70 | 57,02 | 56,10 | 56,20 | -1,51% | 1.251.125,00 |
| 22.04.2021 | 56,40 | 57,12 | 56,16 | 57,06 | 1,35% | 1.239.668,00 |
| 21.04.2021 | 57,40 | 57,40 | 56,28 | 56,30 | -1,64% | 1.367.683,00 |
| 20.04.2021 | 56,80 | 57,24 | 56,74 | 57,24 | 0,60% | 1.561.078,00 |
| 19.04.2021 | 57,56 | 57,82 | 56,76 | 56,90 | -3,03% | 1.269.416,00 |
| 16.04.2021 | 58,30 | 59,44 | 57,86 | 58,68 | 0,82% | 2.143.211,00 |
| 15.04.2021 | 57,78 | 59,50 | 57,08 | 58,20 | 0,69% | 2.597.137,00 |
| 14.04.2021 | 57,82 | 58,68 | 57,44 | 57,80 | -0,21% | 1.436.059,00 |
| 13.04.2021 | 57,60 | 58,02 | 57,40 | 57,92 | 0,56% | 1.245.022,00 |
| 12.04.2021 | 57,64 | 58,14 | 57,46 | 57,60 | -0,24% | 941.986,00 |
| 09.04.2021 | 57,98 | 58,14 | 57,50 | 57,74 | -0,55% | 869.926,00 |
| 08.04.2021 | 57,52 | 58,26 | 57,38 | 58,06 | 1,08% | 1.224.794,00 |
| 07.04.2021 | 57,06 | 57,62 | 56,94 | 57,44 | 0,67% | 850.330,00 |
| 06.04.2021 | 57,24 | 57,24 | 56,30 | 57,06 | 0,71% | 1.129.900,00 |
| 01.04.2021 | 55,84 | 56,72 | 55,78 | 56,66 | 1,72% | 1.096.782,00 |
| 31.03.2021 | 55,48 | 55,84 | 55,22 | 55,70 | 0,14% | 1.280.320,00 |
| 30.03.2021 | 55,84 | 55,98 | 55,42 | 55,62 | 0,04% | 829.644,00 |
| 29.03.2021 | 55,82 | 56,06 | 55,32 | 55,60 | -0,36% | 789.901,00 |
| 26.03.2021 | 55,48 | 55,90 | 55,24 | 55,80 | 0,72% | 943.010,00 |
| 25.03.2021 | 55,96 | 56,12 | 55,40 | 55,40 | -1,07% | 1.154.023,00 |
| 24.03.2021 | 56,92 | 57,02 | 55,80 | 56,00 | -1,65% | 1.418.973,00 |
| 23.03.2021 | 55,44 | 57,48 | 55,34 | 56,94 | 2,48% | 1.701.492,00 |
| 22.03.2021 | 55,42 | 55,78 | 54,74 | 55,56 | -0,25% | 1.041.730,00 |
| 19.03.2021 | 54,94 | 55,72 | 54,76 | 55,70 | 1,72% | 3.551.798,00 |
| 18.03.2021 | 54,86 | 55,44 | 54,52 | 54,76 | -0,29% | 1.512.847,00 |
| 17.03.2021 | 55,24 | 55,26 | 54,58 | 54,92 | -0,69% | 990.217,00 |
| 16.03.2021 | 54,44 | 55,72 | 54,08 | 55,30 | 1,77% | 1.124.718,00 |
| 15.03.2021 | 54,58 | 54,62 | 54,18 | 54,34 | -0,15% | 853.820,00 |
| 12.03.2021 | 54,60 | 54,72 | 53,96 | 54,42 | -0,66% | 909.813,00 |
| 11.03.2021 | 54,66 | 54,98 | 53,90 | 54,78 | 0,85% | 1.236.481,00 |
| 10.03.2021 | 53,50 | 54,48 | 53,36 | 54,32 | 1,65% | 1.326.379,00 |