Börse:
52,230€
-0,67%
Echtzeit-Aktienkurs Vonovia SE
Bid:
52,140€
Ask:
52,320€
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2021 | 54,34 | 54,38 | 53,44 | 53,44 | -1,15% | 1.940.775,00 |
| 08.03.2021 | 53,38 | 54,40 | 53,18 | 54,06 | 2,15% | 1.663.459,00 |
| 05.03.2021 | 53,90 | 54,14 | 52,82 | 52,92 | -2,18% | 1.915.718,00 |
| 04.03.2021 | 54,00 | 54,40 | 52,76 | 54,10 | 0,90% | 1.443.832,00 |
| 03.03.2021 | 54,12 | 54,82 | 53,24 | 53,62 | -0,70% | 1.629.417,00 |
| 02.03.2021 | 53,50 | 54,00 | 53,40 | 54,00 | 0,86% | 1.427.809,00 |
| 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 |