Vonovia SE VNA
XETR · Deutschland · Finanzen
€16,79-0,21 (-1,24 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,95 | -0,26 % | €16,84 | €17,01 | €16,59 | 3,51M |
| 2026-09-30 | €17,00 | -2,33 % | €17,50 | €17,59 | €16,97 | 4,54M |
| 2026-09-29 | €17,41 | +2,05 % | €17,10 | €17,58 | €16,97 | 4,20M |
| 2026-09-28 | €17,06 | -0,67 % | €17,36 | €17,47 | €16,98 | 3,40M |
| 2026-09-25 | €17,17 | +0,47 % | €17,24 | €17,48 | €17,08 | 2,85M |
| 2026-09-24 | €17,09 | -1,41 % | €17,20 | €17,35 | €17,08 | 3,49M |
| 2026-09-23 | €17,33 | -0,20 % | €17,57 | €17,61 | €17,27 | 3,07M |
| 2026-09-22 | €17,37 | -0,63 % | €17,40 | €17,58 | €17,06 | 4,80M |
| 2026-09-21 | €17,48 | -1,24 % | €17,62 | €17,76 | €17,28 | 5,99M |
| 2026-09-18 | €17,70 | -1,56 % | €17,83 | €18,00 | €17,68 | 6,87M |
| 2026-09-17 | €17,98 | +0,53 % | €17,95 | €18,06 | €17,73 | 2,32M |
| 2026-09-16 | €17,89 | -0,69 % | €18,09 | €18,11 | €17,72 | 2,92M |
| 2026-09-15 | €18,01 | +0,19 % | €17,88 | €18,02 | €17,54 | 3,80M |
| 2026-09-14 | €17,98 | -0,72 % | €18,00 | €18,15 | €17,88 | 2,99M |
| 2026-09-11 | €18,10 | +0,89 % | €18,07 | €18,21 | €18,00 | 2,64M |
| 2026-09-10 | €17,94 | -3,03 % | €18,40 | €18,52 | €17,94 | 4,57M |
| 2026-09-09 | €18,50 | -1,33 % | €18,55 | €18,83 | €18,47 | 3,12M |
| 2026-09-08 | €18,75 | +0,13 % | €18,75 | €18,87 | €18,53 | 2,22M |
| 2026-09-07 | €18,73 | -2,19 % | €18,82 | €18,90 | €18,66 | 2,84M |
| 2026-09-04 | €19,15 | -0,31 % | €19,26 | €19,34 | €19,10 | 2,64M |
| 2026-09-03 | €19,21 | +2,62 % | €18,80 | €19,21 | €18,73 | 3,27M |
| 2026-09-02 | €18,72 | -1,96 % | €18,95 | €19,07 | €18,66 | 3,29M |
| 2026-09-01 | €19,09 | -0,81 % | €19,30 | €19,33 | €18,78 | 3,94M |
| 2026-08-31 | €19,25 | -3,02 % | €19,70 | €19,72 | €19,16 | 5,04M |
| 2026-08-28 | €19,85 | -0,48 % | €20,00 | €20,11 | €19,82 | 2,04M |
| 2026-08-27 | €19,94 | +1,09 % | €19,79 | €19,96 | €19,68 | 2,36M |
| 2026-08-26 | €19,73 | -0,73 % | €20,00 | €20,07 | €19,70 | 2,09M |
| 2026-08-25 | €19,88 | +0,23 % | €19,94 | €19,99 | €19,77 | 2,16M |
| 2026-08-24 | €19,83 | -1,15 % | €19,91 | €20,10 | €19,74 | 2,32M |
| 2026-08-21 | €20,06 | +0,38 % | €20,02 | €20,12 | €19,94 | 2,07M |
| 2026-08-20 | €19,99 | -0,42 % | €20,08 | €20,17 | €19,89 | 2,10M |
| 2026-08-19 | €20,07 | +0,60 % | €20,02 | €20,09 | €19,81 | 2,21M |
| 2026-08-18 | €19,95 | -1,29 % | €20,10 | €20,19 | €19,87 | 2,83M |
| 2026-08-17 | €20,21 | -1,80 % | €20,47 | €20,47 | €20,13 | 3,01M |
| 2026-08-14 | €20,58 | -2,00 % | €20,94 | €21,05 | €20,53 | 3,24M |
| 2026-08-13 | €21,00 | +0,19 % | €20,98 | €21,18 | €20,88 | 1,94M |
| 2026-08-12 | €20,96 | +0,34 % | €20,93 | €21,25 | €20,82 | 1,73M |
| 2026-08-11 | €20,89 | -0,52 % | €20,98 | €21,00 | €20,79 | 1,49M |
| 2026-08-10 | €21,00 | -0,24 % | €20,98 | €21,26 | €20,85 | 1,88M |
| 2026-08-07 | €21,05 | +1,49 % | €20,84 | €21,20 | €20,69 | 2,27M |
| 2026-08-06 | €20,74 | -1,89 % | €21,26 | €21,26 | €20,73 | 3,19M |
| 2026-08-05 | €21,14 | -2,31 % | €21,48 | €21,49 | €21,00 | 3,37M |
| 2026-08-04 | €21,64 | +1,60 % | €21,29 | €21,68 | €21,17 | 2,68M |
| 2026-08-03 | €21,30 | +1,28 % | €21,25 | €21,60 | €21,19 | 2,97M |
| 2026-07-31 | €21,03 | -0,28 % | €21,18 | €21,20 | €20,88 | 2,16M |
| 2026-07-30 | €21,09 | +0,09 % | €21,00 | €21,21 | €20,81 | 1,74M |
| 2026-07-29 | €21,07 | -2,09 % | €21,41 | €21,49 | €21,01 | 2,02M |
| 2026-07-28 | €21,52 | +1,51 % | €21,40 | €21,60 | €21,26 | 1,89M |
| 2026-07-27 | €21,20 | +2,27 % | €21,06 | €21,31 | €20,97 | 2,74M |
| 2026-07-24 | €20,73 | +1,92 % | €20,26 | €20,73 | €20,23 | 2,06M |
| 2026-07-23 | €20,34 | -2,40 % | €20,89 | €20,91 | €20,21 | 3,14M |
| 2026-07-22 | €20,84 | +0,34 % | €20,64 | €21,14 | €20,59 | 2,17M |
| 2026-07-21 | €20,77 | -0,43 % | €20,76 | €20,86 | €20,61 | 1,59M |
| 2026-07-20 | €20,86 | -1,09 % | €20,85 | €21,01 | €20,76 | 2,18M |
| 2026-07-17 | €21,09 | +0,38 % | €21,05 | €21,27 | €20,93 | 2,23M |
| 2026-07-16 | €21,01 | -0,66 % | €21,25 | €21,25 | €20,74 | 1,82M |
| 2026-07-15 | €21,15 | +0,33 % | €20,86 | €21,22 | €20,80 | 2,17M |
| 2026-07-14 | €21,08 | -0,14 % | €20,99 | €21,44 | €20,69 | 3,06M |
| 2026-07-13 | €21,11 | -1,54 % | €21,30 | €21,43 | €21,05 | 1,89M |
| 2026-07-10 | €21,44 | +0,14 % | €21,54 | €21,77 | €21,31 | 1,73M |
| 2026-07-09 | €21,41 | +1,66 % | €21,19 | €21,54 | €21,08 | 2,22M |
| 2026-07-08 | €21,06 | -5,90 % | €22,00 | €22,00 | €20,92 | 5,68M |
| 2026-07-07 | €22,38 | -0,40 % | €22,51 | €22,62 | €22,37 | 2,52M |
| 2026-07-06 | €22,47 | +0,31 % | €22,46 | €22,64 | €22,33 | 1,80M |
| 2026-07-03 | €22,40 | -0,97 % | €22,61 | €22,77 | €22,36 | 2,36M |
| 2026-07-02 | €22,62 | +6,00 % | €21,35 | €22,73 | €21,33 | 5,72M |
| 2026-07-01 | €21,34 | -1,16 % | €21,72 | €21,72 | €21,02 | 2,38M |
| 2026-06-30 | €21,59 | +1,89 % | €21,28 | €21,64 | €21,24 | 2,61M |
| 2026-06-29 | €21,19 | -1,72 % | €21,53 | €21,53 | €21,19 | 1,51M |
| 2026-06-26 | €21,56 | +3,70 % | €21,39 | €21,65 | €21,32 | 2,01M |
| 2026-06-25 | €20,79 | 0,00 % | €20,79 | €20,79 | €20,79 | 0 |
| 2026-06-24 | €20,79 | +2,62 % | €20,29 | €20,86 | €20,20 | 2,78M |
| 2026-06-23 | €20,26 | -2,88 % | €20,40 | €20,53 | €20,14 | 4,89M |
| 2026-06-22 | €20,86 | +1,26 % | €20,63 | €20,86 | €20,34 | 2,14M |
| 2026-06-19 | €20,60 | +0,34 % | €20,53 | €20,62 | €20,42 | 7,04M |
| 2026-06-18 | €20,53 | -0,68 % | €20,51 | €20,71 | €20,20 | 3,05M |
| 2026-06-17 | €20,67 | -1,10 % | €20,90 | €20,92 | €20,55 | 2,54M |
| 2026-06-16 | €20,90 | +0,67 % | €20,75 | €20,95 | €20,56 | 2,28M |
| 2026-06-15 | €20,76 | +1,81 % | €21,05 | €21,20 | €20,76 | 2,93M |
| 2026-06-12 | €20,39 | +3,27 % | €20,28 | €20,62 | €20,11 | 2,82M |
| 2026-06-11 | €19,75 | -1,13 % | €19,81 | €19,96 | €19,59 | 2,57M |
| 2026-06-10 | €19,97 | +0,94 % | €19,80 | €20,05 | €19,70 | 2,46M |
| 2026-06-09 | €19,78 | +0,43 % | €19,58 | €19,98 | €19,53 | 2,49M |
| 2026-06-08 | €19,70 | -2,43 % | €19,93 | €19,93 | €19,58 | 4,72M |
| 2026-06-05 | €20,19 | -1,85 % | €20,51 | €20,63 | €20,17 | 3,27M |
| 2026-06-04 | €20,57 | +1,63 % | €20,32 | €20,67 | €20,32 | 2,98M |
| 2026-06-03 | €20,24 | -2,79 % | €20,80 | €20,82 | €20,22 | 2,98M |
| 2026-06-02 | €20,82 | -0,90 % | €21,17 | €21,31 | €20,82 | 2,33M |
| 2026-06-01 | €21,01 | -1,96 % | €21,36 | €21,45 | €21,00 | 3,17M |
| 2026-05-29 | €21,43 | -1,06 % | €21,73 | €21,84 | €21,43 | 5,43M |