Vonovia SE VNA
XETR · Almanya · Finans
€16,81-0,20 (-%1,15)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,83 | -%0,97 | €16,84 | €16,93 | €16,59 | 3,05M |
| 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 |