Börse:
55,360€
-1,14%
Echtzeit-Aktienkurs Vonovia SE
Bid:
55,360€
Ask:
55,360€
Aktienkurse zur Vonovia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 56,00 | 56,16 | 55,18 | 55,30 | -1,25% | 16.856,00 |
| 20.01.2021 | 55,96 | 56,08 | 55,46 | 56,00 | 0,07% | 8.500,00 |
| 19.01.2021 | 56,36 | 56,36 | 55,64 | 55,96 | -0,18% | 10.226,00 |
| 18.01.2021 | 56,14 | 56,24 | 55,70 | 56,06 | -0,11% | 12.739,00 |
| 15.01.2021 | 56,68 | 56,68 | 55,66 | 56,12 | -1,20% | 14.700,00 |
| 14.01.2021 | 57,36 | 57,36 | 56,36 | 56,80 | -0,77% | 11.717,00 |
| 13.01.2021 | 56,44 | 57,46 | 56,26 | 57,24 | 1,56% | 6.051,00 |
| 12.01.2021 | 57,86 | 57,86 | 56,18 | 56,36 | -2,12% | 16.154,00 |
| 11.01.2021 | 57,70 | 58,18 | 57,40 | 57,58 | -0,17% | 10.796,00 |
| 08.01.2021 | 57,20 | 57,94 | 57,14 | 57,68 | 0,95% | 35.453,00 |
| 07.01.2021 | 57,72 | 57,96 | 56,82 | 57,14 | -0,97% | 17.648,00 |
| 06.01.2021 | 59,78 | 59,82 | 57,12 | 57,70 | -3,45% | 56.107,00 |
| 05.01.2021 | 59,68 | 60,06 | 58,74 | 59,76 | 0,78% | 26.062,00 |
| 04.01.2021 | 60,06 | 60,20 | 59,00 | 59,30 | -0,70% | 22.413,00 |
| 30.12.2020 | 59,62 | 59,84 | 59,40 | 59,72 | 0,27% | 5.426,00 |
| 29.12.2020 | 59,34 | 60,10 | 59,14 | 59,56 | 0,68% | 18.780,00 |
| 28.12.2020 | 58,42 | 59,30 | 58,30 | 59,16 | 1,58% | 16.522,00 |
| 23.12.2020 | 57,80 | 58,54 | 57,80 | 58,24 | 0,90% | 11.253,00 |
| 22.12.2020 | 57,24 | 58,06 | 57,24 | 57,72 | 0,63% | 8.280,00 |
| 21.12.2020 | 58,06 | 58,10 | 56,62 | 57,36 | -2,15% | 23.234,00 |
| 18.12.2020 | 58,36 | 58,92 | 58,20 | 58,62 | 0,45% | 13.164,00 |
| 17.12.2020 | 58,44 | 58,94 | 58,22 | 58,36 | -0,14% | 11.342,00 |
| 16.12.2020 | 57,40 | 58,62 | 57,34 | 58,44 | 1,74% | 17.122,00 |
| 15.12.2020 | 57,38 | 57,86 | 57,18 | 57,44 | 0,14% | 4.274,00 |
| 14.12.2020 | 57,16 | 57,78 | 56,70 | 57,36 | 0,60% | 40.785,00 |
| 11.12.2020 | 56,88 | 57,46 | 56,10 | 57,02 | 0,67% | 11.396,00 |
| 10.12.2020 | 56,18 | 57,08 | 56,06 | 56,64 | 1,03% | 12.968,00 |
| 09.12.2020 | 56,60 | 56,78 | 55,90 | 56,06 | -0,64% | 4.135,00 |
| 08.12.2020 | 56,12 | 56,46 | 56,06 | 56,42 | 0,50% | 4.341,00 |
| 07.12.2020 | 55,72 | 56,46 | 55,40 | 56,14 | 0,61% | 3.338,00 |
| 04.12.2020 | 56,10 | 56,14 | 55,24 | 55,80 | -0,11% | 9.585,00 |
| 03.12.2020 | 56,22 | 56,32 | 55,78 | 55,86 | -0,57% | 7.426,00 |
| 02.12.2020 | 56,70 | 57,00 | 56,04 | 56,18 | -0,92% | 8.655,00 |
| 01.12.2020 | 57,92 | 57,92 | 56,64 | 56,70 | -1,01% | 4.703,00 |
| 30.11.2020 | 56,32 | 57,70 | 56,20 | 57,28 | 1,45% | 44.503,00 |
| 27.11.2020 | 56,60 | 56,88 | 56,30 | 56,46 | -0,11% | 2.200,00 |
| 26.11.2020 | 56,50 | 57,06 | 56,40 | 56,52 | 0,46% | 4.960,00 |
| 25.11.2020 | 55,00 | 56,44 | 54,46 | 56,26 | 2,18% | 6.825,00 |
| 24.11.2020 | 56,54 | 56,70 | 54,76 | 55,06 | -1,99% | 20.548,00 |
| 23.11.2020 | 57,70 | 57,70 | 56,14 | 56,18 | -2,02% | 6.000,00 |
| 20.11.2020 | 57,84 | 57,92 | 57,02 | 57,34 | -0,97% | 6.625,00 |
| 19.11.2020 | 57,26 | 58,52 | 57,02 | 57,90 | 1,65% | 21.377,00 |
| 18.11.2020 | 55,74 | 57,34 | 55,46 | 56,96 | 2,08% | 35.488,00 |
| 17.11.2020 | 55,62 | 56,06 | 54,96 | 55,80 | 0,18% | 18.516,00 |
| 16.11.2020 | 57,76 | 57,82 | 55,50 | 55,70 | -3,06% | 7.538,00 |
| 13.11.2020 | 57,30 | 57,80 | 56,98 | 57,46 | 0,35% | 44.338,00 |
| 12.11.2020 | 58,12 | 58,26 | 57,12 | 57,26 | -1,48% | 10.288,00 |
| 11.11.2020 | 55,64 | 58,24 | 55,58 | 58,12 | 4,23% | 51.095,00 |
| 10.11.2020 | 57,02 | 57,64 | 54,98 | 55,76 | -1,90% | 15.932,00 |
| 09.11.2020 | 59,92 | 61,46 | 56,84 | 56,84 | -4,15% | 20.879,00 |
| 06.11.2020 | 58,76 | 59,50 | 58,72 | 59,30 | 0,78% | 17.932,00 |
| 05.11.2020 | 59,34 | 60,00 | 58,74 | 58,84 | -0,61% | 7.241,00 |
| 04.11.2020 | 56,52 | 59,38 | 56,38 | 59,20 | 4,52% | 21.432,00 |
| 03.11.2020 | 55,98 | 56,66 | 55,82 | 56,64 | 2,13% | 6.814,00 |
| 02.11.2020 | 54,70 | 56,34 | 54,70 | 55,46 | 0,69% | 8.715,00 |
| 30.10.2020 | 54,48 | 55,20 | 54,40 | 55,08 | 0,15% | 3.627,00 |
| 29.10.2020 | 54,24 | 55,64 | 54,04 | 55,00 | 2,31% | 5.581,00 |
| 28.10.2020 | 54,92 | 55,06 | 53,56 | 53,76 | -2,78% | 7.778,00 |
| 27.10.2020 | 55,96 | 56,14 | 55,24 | 55,30 | -0,82% | 26.349,00 |
| 26.10.2020 | 56,16 | 56,60 | 55,40 | 55,76 | -0,96% | 45.738,00 |
| 23.10.2020 | 56,90 | 57,12 | 56,14 | 56,30 | -0,81% | 5.403,00 |
| 22.10.2020 | 56,58 | 57,60 | 56,38 | 56,76 | -0,35% | 8.589,00 |
| 21.10.2020 | 57,96 | 58,22 | 56,70 | 56,96 | -2,30% | 11.286,00 |
| 20.10.2020 | 58,06 | 58,96 | 57,98 | 58,30 | 0,73% | 1.043,00 |
| 19.10.2020 | 58,78 | 59,18 | 57,84 | 57,88 | -0,92% | 1.860,00 |
| 16.10.2020 | 58,66 | 58,80 | 58,34 | 58,42 | -0,51% | 2.190,00 |
| 15.10.2020 | 58,98 | 59,28 | 58,48 | 58,72 | -0,47% | 3.950,00 |
| 14.10.2020 | 59,52 | 59,60 | 58,68 | 59,00 | -0,67% | 9.610,00 |
| 13.10.2020 | 59,64 | 59,92 | 59,18 | 59,40 | -0,07% | 4.097,00 |
| 12.10.2020 | 58,64 | 59,72 | 58,44 | 59,44 | 1,50% | 32.054,00 |
| 09.10.2020 | 58,76 | 59,04 | 58,28 | 58,56 | -0,31% | 3.542,00 |
| 08.10.2020 | 58,54 | 59,16 | 58,54 | 58,74 | 0,27% | 1.517,00 |
| 07.10.2020 | 58,90 | 59,02 | 58,32 | 58,58 | 0,03% | 13.443,00 |
| 06.10.2020 | 59,48 | 59,48 | 58,44 | 58,56 | -1,51% | 30.723,00 |
| 05.10.2020 | 59,38 | 59,46 | 58,86 | 59,46 | 0,64% | 9.595,00 |
| 02.10.2020 | 58,94 | 59,32 | 58,68 | 59,08 | -0,51% | 3.159,00 |
| 01.10.2020 | 58,98 | 59,48 | 58,70 | 59,38 | 0,99% | 2.850,00 |
| 30.09.2020 | 58,00 | 59,06 | 58,00 | 58,80 | 1,00% | 2.945,00 |
| 29.09.2020 | 58,38 | 58,40 | 57,64 | 58,22 | 0,10% | 1.708,00 |
| 28.09.2020 | 58,08 | 58,32 | 57,68 | 58,16 | 0,52% | 8.449,00 |
| 25.09.2020 | 58,30 | 58,32 | 56,92 | 57,86 | -0,38% | 11.333,00 |
| 24.09.2020 | 57,70 | 58,80 | 57,50 | 58,08 | 0,94% | 10.105,00 |
| 23.09.2020 | 58,96 | 59,04 | 57,50 | 57,54 | -1,98% | 13.352,00 |
| 22.09.2020 | 58,42 | 59,22 | 58,34 | 58,70 | 0,44% | 9.020,00 |
| 21.09.2020 | 60,48 | 60,48 | 57,96 | 58,44 | -3,47% | 9.692,00 |
| 20.09.2020 | 60,56 | 60,80 | 59,88 | 60,54 | 0,33% | 9.458,00 |
| 17.09.2020 | 60,02 | 60,94 | 59,60 | 60,34 | -0,17% | 11.670,00 |
| 16.09.2020 | 60,14 | 60,72 | 60,14 | 60,44 | 0,47% | 10.807,00 |
| 15.09.2020 | 60,40 | 60,78 | 59,90 | 60,16 | -0,33% | 6.059,00 |
| 14.09.2020 | 61,38 | 61,46 | 60,14 | 60,36 | -0,66% | 4.506,00 |
| 11.09.2020 | 60,82 | 61,02 | 60,46 | 60,76 | 0,36% | 6.954,00 |
| 10.09.2020 | 60,48 | 60,94 | 60,20 | 60,54 | 0,26% | 6.072,00 |
| 09.09.2020 | 59,02 | 60,54 | 58,92 | 60,38 | 2,48% | 12.164,00 |
| 08.09.2020 | 58,30 | 59,88 | 57,98 | 58,92 | -1,04% | 35.826,00 |
| 07.09.2020 | 58,30 | 59,68 | 57,98 | 59,54 | 2,34% | 31.387,00 |
| 04.09.2020 | 59,38 | 59,38 | 57,26 | 58,18 | -1,29% | 17.719,00 |
| 03.09.2020 | 62,44 | 62,58 | 58,50 | 58,94 | -5,67% | 21.515,00 |
| 02.09.2020 | 61,28 | 62,50 | 61,28 | 62,48 | 2,76% | 8.804,00 |
| 01.09.2020 | 60,44 | 61,26 | 60,30 | 60,80 | 1,10% | 19.776,00 |
| 31.08.2020 | 60,42 | 60,42 | 59,82 | 60,14 | -0,03% | 12.339,00 |