Vonovia SE
[WKN: A1ML7J | ISIN: DE000A1ML7J1]
Aktienkurse
24,645€ -0,38%
Echtzeit-Aktienkurs Vonovia SE
Bid: Ask:

Aktienkurse zur Vonovia SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.03.2024 24,61 24,84 24,50 24,61 -0,53% 542.094,00
18.03.2024 24,40 25,07 24,22 24,74 3,13% 4.272.867,00
15.03.2024 25,88 25,99 23,74 23,99 -10,55% 15.267.250,00
14.03.2024 27,10 27,57 26,74 26,82 -1,43% 2.436.182,00
13.03.2024 27,36 27,55 27,04 27,21 -0,33% 1.585.866,00
12.03.2024 27,78 28,11 27,22 27,30 -1,23% 2.506.422,00
11.03.2024 27,04 27,68 26,89 27,64 2,79% 2.597.857,00
08.03.2024 26,71 27,27 26,17 26,89 1,36% 2.679.136,00
07.03.2024 25,73 26,79 25,50 26,53 3,07% 3.191.191,00
06.03.2024 26,33 26,76 25,68 25,74 -2,20% 3.220.350,00
05.03.2024 26,12 26,32 25,99 26,32 0,53% 1.704.555,00
04.03.2024 26,76 26,80 25,82 26,18 -2,06% 1.474.754,00
01.03.2024 25,89 26,82 25,89 26,73 3,60% 2.658.178,00
29.02.2024 25,85 26,28 25,62 25,80 0,74% 3.024.268,00
28.02.2024 26,28 26,34 25,34 25,61 -2,40% 2.306.255,00
27.02.2024 25,96 26,59 25,96 26,24 0,81% 1.569.818,00
26.02.2024 26,32 26,39 26,03 26,03 -1,55% 1.103.763,00
23.02.2024 26,47 26,69 26,17 26,44 -0,23% 1.347.487,00
22.02.2024 26,74 26,80 26,30 26,50 0,38% 2.092.072,00
21.02.2024 26,52 26,76 26,40 26,40 -0,68% 1.161.746,00
20.02.2024 26,62 26,70 26,30 26,58 -0,60% 1.140.586,00
19.02.2024 26,59 26,96 26,42 26,74 0,30% 865.898,00
16.02.2024 26,74 26,84 26,35 26,66 0,53% 2.127.994,00
15.02.2024 26,00 26,67 25,85 26,52 2,91% 1.815.412,00
14.02.2024 25,76 26,06 25,71 25,77 -0,19% 1.702.464,00
13.02.2024 26,50 26,66 25,59 25,82 -2,86% 2.533.735,00
12.02.2024 26,33 26,86 26,26 26,58 1,57% 1.686.154,00
09.02.2024 26,66 26,86 25,97 26,17 -1,99% 2.657.606,00
08.02.2024 26,97 27,21 26,63 26,70 -0,89% 1.871.599,00
07.02.2024 27,35 27,44 26,89 26,94 -1,57% 2.094.577,00
06.02.2024 27,82 27,98 27,12 27,37 -0,83% 2.006.909,00
05.02.2024 27,91 28,21 27,42 27,60 -1,18% 1.831.366,00
02.02.2024 28,76 29,00 27,81 27,93 -2,00% 2.510.972,00
01.02.2024 28,60 28,91 28,15 28,50 -1,89% 2.598.337,00
31.01.2024 28,62 29,30 28,49 29,05 2,36% 3.460.439,00
30.01.2024 28,46 28,69 28,25 28,38 0,64% 1.838.330,00
29.01.2024 27,58 28,36 27,18 28,20 2,03% 2.230.983,00
26.01.2024 27,48 27,67 27,02 27,64 0,58% 2.022.257,00
25.01.2024 27,39 27,57 26,75 27,48 -0,15% 2.215.035,00
24.01.2024 26,82 27,70 26,80 27,52 3,50% 2.085.583,00
23.01.2024 27,18 27,32 26,59 26,59 -1,77% 1.633.466,00
22.01.2024 27,35 27,46 26,76 27,07 0,41% 1.822.787,00
19.01.2024 27,05 27,25 26,84 26,96 0,56% 2.405.907,00
18.01.2024 26,84 26,92 26,45 26,81 1,55% 3.223.689,00
17.01.2024 26,48 26,70 26,13 26,40 -3,23% 3.448.491,00
16.01.2024 27,31 27,50 27,09 27,28 -1,12% 2.086.113,00
15.01.2024 27,65 28,16 27,54 27,59 -0,54% 2.045.694,00
12.01.2024 27,16 27,97 27,16 27,74 2,66% 1.978.791,00
11.01.2024 27,67 27,93 26,97 27,02 -1,85% 2.568.917,00
10.01.2024 27,35 27,98 27,34 27,53 1,21% 1.970.908,00
09.01.2024 27,24 27,42 26,98 27,20 -0,18% 1.296.205,00
08.01.2024 26,96 27,29 26,47 27,25 0,55% 1.565.940,00
05.01.2024 27,20 27,45 26,78 27,10 -1,20% 2.069.573,00
04.01.2024 27,36 27,94 27,24 27,43 -0,07% 1.737.818,00
03.01.2024 27,90 28,17 27,11 27,45 -2,14% 2.563.722,00
02.01.2024 28,49 28,73 28,05 28,05 -1,72% 2.099.452,00
29.12.2023 28,82 28,93 28,54 28,54 -1,07% 919.961,00
28.12.2023 28,85 28,90 28,52 28,85 0,10% 1.329.065,00
27.12.2023 28,36 28,82 28,35 28,82 1,59% 1.154.598,00
22.12.2023 28,00 28,41 27,98 28,37 0,82% 1.506.955,00
21.12.2023 27,94 28,31 27,81 28,14 -0,35% 2.513.179,00
20.12.2023 28,22 28,49 27,93 28,24 0,82% 1.980.393,00
19.12.2023 27,73 28,29 27,73 28,01 1,01% 2.150.022,00
18.12.2023 27,85 28,14 27,50 27,73 -1,70% 2.272.420,00
15.12.2023 28,48 28,93 28,04 28,21 -1,05% 6.347.215,00
14.12.2023 28,16 29,09 28,16 28,51 7,83% 8.322.512,00
13.12.2023 26,36 26,61 26,17 26,44 0,23% 1.867.969,00
12.12.2023 26,79 26,87 26,34 26,38 -0,64% 2.036.802,00
11.12.2023 26,51 26,70 26,26 26,55 0,11% 2.203.542,00
08.12.2023 26,80 26,82 26,10 26,52 -1,30% 3.406.323,00
07.12.2023 26,84 27,05 26,48 26,87 -1,18% 3.162.416,00
06.12.2023 27,11 27,44 26,86 27,19 0,33% 2.974.123,00
05.12.2023 26,86 27,52 26,75 27,10 1,31% 3.718.172,00
04.12.2023 26,45 26,94 26,44 26,75 0,75% 3.042.026,00
01.12.2023 25,64 26,58 25,47 26,55 4,04% 3.115.648,00
30.11.2023 26,03 26,15 25,52 25,52 -1,66% 7.918.842,00
29.11.2023 25,50 26,18 25,49 25,95 2,41% 3.068.646,00
28.11.2023 25,33 25,47 24,88 25,34 -0,16% 2.232.846,00
27.11.2023 25,05 25,38 24,96 25,38 1,04% 1.988.857,00
24.11.2023 24,93 25,12 24,83 25,12 0,60% 1.318.422,00
23.11.2023 24,86 25,03 24,75 24,97 0,24% 1.013.164,00
22.11.2023 24,70 25,24 24,70 24,91 0,93% 1.745.485,00
21.11.2023 25,44 25,60 24,63 24,68 -3,18% 2.823.689,00
20.11.2023 25,40 25,55 25,17 25,49 1,19% 1.991.561,00
17.11.2023 24,90 25,39 24,89 25,19 1,65% 2.689.544,00
16.11.2023 24,86 25,10 24,71 24,78 0,20% 2.454.735,00
15.11.2023 25,14 25,47 24,73 24,73 -1,79% 3.392.084,00
14.11.2023 23,29 25,18 23,20 25,18 8,25% 5.854.505,00
13.11.2023 23,30 23,45 23,15 23,26 0,13% 2.132.226,00
10.11.2023 23,39 23,47 22,93 23,23 -2,19% 2.418.980,00
09.11.2023 23,25 24,01 23,21 23,75 1,98% 2.600.384,00
08.11.2023 23,35 23,63 23,12 23,29 -1,77% 2.443.610,00
07.11.2023 22,98 23,81 22,93 23,71 2,29% 2.679.561,00
06.11.2023 24,29 24,52 23,16 23,18 -5,43% 3.981.263,00
03.11.2023 24,50 24,93 23,28 24,51 7,78% 8.017.690,00
02.11.2023 22,14 23,49 22,14 22,74 3,79% 4.893.776,00
01.11.2023 21,80 22,06 21,60 21,91 0,97% 2.289.357,00
31.10.2023 21,06 21,86 21,04 21,70 3,33% 3.110.254,00
30.10.2023 20,85 21,29 20,83 21,00 1,30% 2.474.815,00
27.10.2023 20,42 20,99 20,33 20,73 1,02% 2.477.480,00