Deutsche Märkte geschlossen

Vonovia SE (VNA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,96+0,09 (+0,35%)
Börsenschluss: 05:35PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202325,9626,3825,8425,9625,961.929.977
31. Jan. 2023------
30. Jan. 202326,2926,3225,4425,7925,792.273.345
27. Jan. 202326,1026,1026,1026,1026,10-
26. Jan. 202326,7526,8226,0326,1026,102.450.945
25. Jan. 202326,5226,7826,2126,5026,501.806.783
24. Jan. 202327,0427,2026,4426,6726,671.793.014
23. Jan. 202326,1426,8226,1126,7526,751.643.404
20. Jan. 202326,4126,6325,7925,9925,992.823.538
19. Jan. 202326,8927,1726,0926,1526,152.629.617
18. Jan. 202327,5027,5726,8227,0827,083.404.799
17. Jan. 202328,2128,7227,2027,7227,723.266.795
16. Jan. 202327,2528,1827,0728,0428,041.985.183
13. Jan. 202327,4127,5626,9127,0527,052.398.044
12. Jan. 202327,0227,5826,4027,1027,104.339.382
11. Jan. 202325,4426,9525,4226,8626,864.655.518
10. Jan. 202325,2225,4625,0125,2125,212.220.179
09. Jan. 202324,6225,4024,1025,3625,363.214.970
06. Jan. 202324,2624,5723,8424,4724,471.914.301
05. Jan. 202324,5624,8324,1124,1424,141.752.083
04. Jan. 202323,5624,7123,2724,5724,572.968.294
03. Jan. 202323,0223,6922,8023,3123,312.411.358
02. Jan. 202322,3722,9622,3422,9022,901.551.596
30. Dez. 202222,1522,3421,8922,0222,021.225.947
29. Dez. 202222,0522,4421,7822,4222,421.629.955
28. Dez. 202221,8922,2321,6922,0122,011.466.287
27. Dez. 202221,9022,0921,6221,8621,861.069.530
23. Dez. 202221,7421,9721,5221,8321,831.421.646
22. Dez. 202221,5022,0221,4621,6921,691.609.893
21. Dez. 202221,1221,8421,1221,7821,782.402.570
20. Dez. 202221,1221,1820,6120,8820,882.106.647
19. Dez. 202221,5021,7021,2721,4821,482.789.557
16. Dez. 202223,4023,4421,1121,5021,5018.761.109
15. Dez. 202224,1424,3123,3623,4323,435.275.114
14. Dez. 202223,9524,5423,5824,3624,362.380.236
13. Dez. 202222,8722,8722,8722,8722,87-
12. Dez. 202223,1023,2122,6622,8722,871.963.516
09. Dez. 202223,4423,8023,1623,3723,372.002.704
08. Dez. 202223,3423,7822,8223,4523,452.464.393
07. Dez. 202223,2823,4222,9123,2623,262.803.915
06. Dez. 202223,4024,0423,2223,3823,382.164.576
05. Dez. 202223,9124,3023,6023,7023,701.818.318
02. Dez. 202223,3224,4823,3024,0124,012.405.359
01. Dez. 202224,2124,6923,2723,3223,323.536.319
30. Nov. 202224,0124,5823,4923,4923,493.870.947
29. Nov. 202224,2024,5423,5223,8023,802.173.939
28. Nov. 202224,3524,3823,5123,9723,972.021.245
25. Nov. 202224,4324,5024,0024,3024,301.624.602
24. Nov. 202223,3924,6223,2024,4924,492.665.742
23. Nov. 202223,5023,5522,6723,1623,162.202.513
22. Nov. 202223,5723,9323,2523,3623,362.109.165
21. Nov. 202224,2424,3023,5423,7523,752.197.948
18. Nov. 202224,0024,5323,8424,3424,342.679.049
17. Nov. 202224,4824,8623,6323,9623,962.160.796
16. Nov. 202224,8024,8923,9524,3124,312.795.041
15. Nov. 202225,2225,4824,4524,8824,883.532.765
14. Nov. 202225,4525,5424,7025,0225,022.271.713
11. Nov. 202224,6125,8024,5925,2225,224.472.902
10. Nov. 202222,5125,0022,2224,5724,576.541.463
09. Nov. 202222,7023,3822,3823,2923,291.984.455
08. Nov. 202222,2522,8021,7522,7722,772.374.309
07. Nov. 202222,4522,8422,1522,3622,362.128.159
04. Nov. 202221,2822,9221,0322,7222,724.866.939
03. Nov. 202221,3521,4920,8121,1921,192.595.225
02. Nov. 202222,8422,8721,5421,6821,683.643.502
01. Nov. 202222,4923,3422,4122,9722,972.773.566
31. Okt. 202222,0622,4021,8622,4022,402.848.429
28. Okt. 202222,5422,8521,8122,0022,002.876.672
27. Okt. 202222,0023,2921,8123,1323,133.158.868
26. Okt. 202222,2322,4021,8822,0522,053.076.447
25. Okt. 202221,3122,2820,9722,2822,284.190.002
24. Okt. 202221,3021,4820,8021,3321,332.588.122
21. Okt. 202221,0621,5520,5420,8620,863.562.801
20. Okt. 202220,5521,4020,3121,3121,312.236.413
19. Okt. 202221,2921,3220,4720,6820,682.925.287
18. Okt. 202221,5621,7021,0221,0921,093.259.537
17. Okt. 202220,3521,5320,3021,2621,263.097.452
14. Okt. 202219,4520,4919,2420,2020,204.527.533
13. Okt. 202219,1319,9518,5818,9718,974.376.833
12. Okt. 202220,1320,1619,1319,2019,203.581.913
11. Okt. 202219,9520,3619,6920,3220,322.650.317
10. Okt. 202220,4320,8119,8619,9519,953.607.795
07. Okt. 202221,3221,6420,5820,6120,612.436.623
06. Okt. 202222,0022,0621,1721,4121,412.626.347
05. Okt. 202222,7122,8821,4121,6821,682.568.415
04. Okt. 202223,3923,5922,3422,7422,743.064.762
03. Okt. 202222,1422,9321,7522,7322,732.939.445
30. Sept. 202221,2122,4321,0422,2122,214.180.765
29. Sept. 202221,7421,7820,3421,0321,033.874.529
28. Sept. 202220,6722,0120,2921,8321,834.852.111
27. Sept. 202221,7921,8220,9821,0721,073.106.002
26. Sept. 202221,8421,9921,4521,4521,452.787.956
23. Sept. 202222,4022,5021,1722,0022,004.254.787
22. Sept. 202222,6623,0522,1222,3022,302.812.359
21. Sept. 202223,0223,5922,8923,3023,302.297.931
20. Sept. 202223,9423,9722,6723,2623,263.130.224
19. Sept. 202224,4024,6123,4823,9423,942.068.814
16. Sept. 202223,6524,5123,5724,4224,427.465.845
15. Sept. 202224,6824,6924,0024,3224,322.872.696
14. Sept. 202225,3825,6024,5524,6024,603.875.828
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...