Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.123,01 +36,97 (+0,11%) BTC-EUR
21.326,64 +104,77 (+0,49%) CMC Crypto 200
531,86 +289,18 (+119,16%) Nasdaq Compositive
11.802,97 +218,42 (+1,89%) S&P 500
4.119,21 +42,61 (+1,05%)
Vonovia SE (VNA.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Feb. 2023 | 25,96 | 26,38 | 25,84 | 25,96 | 25,96 | 1.929.977 |
| 31. Jan. 2023 | - | - | - | - | - | - |
| 30. Jan. 2023 | 26,29 | 26,32 | 25,44 | 25,79 | 25,79 | 2.273.345 |
| 27. Jan. 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 26. Jan. 2023 | 26,75 | 26,82 | 26,03 | 26,10 | 26,10 | 2.450.945 |
| 25. Jan. 2023 | 26,52 | 26,78 | 26,21 | 26,50 | 26,50 | 1.806.783 |
| 24. Jan. 2023 | 27,04 | 27,20 | 26,44 | 26,67 | 26,67 | 1.793.014 |
| 23. Jan. 2023 | 26,14 | 26,82 | 26,11 | 26,75 | 26,75 | 1.643.404 |
| 20. Jan. 2023 | 26,41 | 26,63 | 25,79 | 25,99 | 25,99 | 2.823.538 |
| 19. Jan. 2023 | 26,89 | 27,17 | 26,09 | 26,15 | 26,15 | 2.629.617 |
| 18. Jan. 2023 | 27,50 | 27,57 | 26,82 | 27,08 | 27,08 | 3.404.799 |
| 17. Jan. 2023 | 28,21 | 28,72 | 27,20 | 27,72 | 27,72 | 3.266.795 |
| 16. Jan. 2023 | 27,25 | 28,18 | 27,07 | 28,04 | 28,04 | 1.985.183 |
| 13. Jan. 2023 | 27,41 | 27,56 | 26,91 | 27,05 | 27,05 | 2.398.044 |
| 12. Jan. 2023 | 27,02 | 27,58 | 26,40 | 27,10 | 27,10 | 4.339.382 |
| 11. Jan. 2023 | 25,44 | 26,95 | 25,42 | 26,86 | 26,86 | 4.655.518 |
| 10. Jan. 2023 | 25,22 | 25,46 | 25,01 | 25,21 | 25,21 | 2.220.179 |
| 09. Jan. 2023 | 24,62 | 25,40 | 24,10 | 25,36 | 25,36 | 3.214.970 |
| 06. Jan. 2023 | 24,26 | 24,57 | 23,84 | 24,47 | 24,47 | 1.914.301 |
| 05. Jan. 2023 | 24,56 | 24,83 | 24,11 | 24,14 | 24,14 | 1.752.083 |
| 04. Jan. 2023 | 23,56 | 24,71 | 23,27 | 24,57 | 24,57 | 2.968.294 |
| 03. Jan. 2023 | 23,02 | 23,69 | 22,80 | 23,31 | 23,31 | 2.411.358 |
| 02. Jan. 2023 | 22,37 | 22,96 | 22,34 | 22,90 | 22,90 | 1.551.596 |
| 30. Dez. 2022 | 22,15 | 22,34 | 21,89 | 22,02 | 22,02 | 1.225.947 |
| 29. Dez. 2022 | 22,05 | 22,44 | 21,78 | 22,42 | 22,42 | 1.629.955 |
| 28. Dez. 2022 | 21,89 | 22,23 | 21,69 | 22,01 | 22,01 | 1.466.287 |
| 27. Dez. 2022 | 21,90 | 22,09 | 21,62 | 21,86 | 21,86 | 1.069.530 |
| 23. Dez. 2022 | 21,74 | 21,97 | 21,52 | 21,83 | 21,83 | 1.421.646 |
| 22. Dez. 2022 | 21,50 | 22,02 | 21,46 | 21,69 | 21,69 | 1.609.893 |
| 21. Dez. 2022 | 21,12 | 21,84 | 21,12 | 21,78 | 21,78 | 2.402.570 |
| 20. Dez. 2022 | 21,12 | 21,18 | 20,61 | 20,88 | 20,88 | 2.106.647 |
| 19. Dez. 2022 | 21,50 | 21,70 | 21,27 | 21,48 | 21,48 | 2.789.557 |
| 16. Dez. 2022 | 23,40 | 23,44 | 21,11 | 21,50 | 21,50 | 18.761.109 |
| 15. Dez. 2022 | 24,14 | 24,31 | 23,36 | 23,43 | 23,43 | 5.275.114 |
| 14. Dez. 2022 | 23,95 | 24,54 | 23,58 | 24,36 | 24,36 | 2.380.236 |
| 13. Dez. 2022 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 12. Dez. 2022 | 23,10 | 23,21 | 22,66 | 22,87 | 22,87 | 1.963.516 |
| 09. Dez. 2022 | 23,44 | 23,80 | 23,16 | 23,37 | 23,37 | 2.002.704 |
| 08. Dez. 2022 | 23,34 | 23,78 | 22,82 | 23,45 | 23,45 | 2.464.393 |
| 07. Dez. 2022 | 23,28 | 23,42 | 22,91 | 23,26 | 23,26 | 2.803.915 |
| 06. Dez. 2022 | 23,40 | 24,04 | 23,22 | 23,38 | 23,38 | 2.164.576 |
| 05. Dez. 2022 | 23,91 | 24,30 | 23,60 | 23,70 | 23,70 | 1.818.318 |
| 02. Dez. 2022 | 23,32 | 24,48 | 23,30 | 24,01 | 24,01 | 2.405.359 |
| 01. Dez. 2022 | 24,21 | 24,69 | 23,27 | 23,32 | 23,32 | 3.536.319 |
| 30. Nov. 2022 | 24,01 | 24,58 | 23,49 | 23,49 | 23,49 | 3.870.947 |
| 29. Nov. 2022 | 24,20 | 24,54 | 23,52 | 23,80 | 23,80 | 2.173.939 |
| 28. Nov. 2022 | 24,35 | 24,38 | 23,51 | 23,97 | 23,97 | 2.021.245 |
| 25. Nov. 2022 | 24,43 | 24,50 | 24,00 | 24,30 | 24,30 | 1.624.602 |
| 24. Nov. 2022 | 23,39 | 24,62 | 23,20 | 24,49 | 24,49 | 2.665.742 |
| 23. Nov. 2022 | 23,50 | 23,55 | 22,67 | 23,16 | 23,16 | 2.202.513 |
| 22. Nov. 2022 | 23,57 | 23,93 | 23,25 | 23,36 | 23,36 | 2.109.165 |
| 21. Nov. 2022 | 24,24 | 24,30 | 23,54 | 23,75 | 23,75 | 2.197.948 |
| 18. Nov. 2022 | 24,00 | 24,53 | 23,84 | 24,34 | 24,34 | 2.679.049 |
| 17. Nov. 2022 | 24,48 | 24,86 | 23,63 | 23,96 | 23,96 | 2.160.796 |
| 16. Nov. 2022 | 24,80 | 24,89 | 23,95 | 24,31 | 24,31 | 2.795.041 |
| 15. Nov. 2022 | 25,22 | 25,48 | 24,45 | 24,88 | 24,88 | 3.532.765 |
| 14. Nov. 2022 | 25,45 | 25,54 | 24,70 | 25,02 | 25,02 | 2.271.713 |
| 11. Nov. 2022 | 24,61 | 25,80 | 24,59 | 25,22 | 25,22 | 4.472.902 |
| 10. Nov. 2022 | 22,51 | 25,00 | 22,22 | 24,57 | 24,57 | 6.541.463 |
| 09. Nov. 2022 | 22,70 | 23,38 | 22,38 | 23,29 | 23,29 | 1.984.455 |
| 08. Nov. 2022 | 22,25 | 22,80 | 21,75 | 22,77 | 22,77 | 2.374.309 |
| 07. Nov. 2022 | 22,45 | 22,84 | 22,15 | 22,36 | 22,36 | 2.128.159 |
| 04. Nov. 2022 | 21,28 | 22,92 | 21,03 | 22,72 | 22,72 | 4.866.939 |
| 03. Nov. 2022 | 21,35 | 21,49 | 20,81 | 21,19 | 21,19 | 2.595.225 |
| 02. Nov. 2022 | 22,84 | 22,87 | 21,54 | 21,68 | 21,68 | 3.643.502 |
| 01. Nov. 2022 | 22,49 | 23,34 | 22,41 | 22,97 | 22,97 | 2.773.566 |
| 31. Okt. 2022 | 22,06 | 22,40 | 21,86 | 22,40 | 22,40 | 2.848.429 |
| 28. Okt. 2022 | 22,54 | 22,85 | 21,81 | 22,00 | 22,00 | 2.876.672 |
| 27. Okt. 2022 | 22,00 | 23,29 | 21,81 | 23,13 | 23,13 | 3.158.868 |
| 26. Okt. 2022 | 22,23 | 22,40 | 21,88 | 22,05 | 22,05 | 3.076.447 |
| 25. Okt. 2022 | 21,31 | 22,28 | 20,97 | 22,28 | 22,28 | 4.190.002 |
| 24. Okt. 2022 | 21,30 | 21,48 | 20,80 | 21,33 | 21,33 | 2.588.122 |
| 21. Okt. 2022 | 21,06 | 21,55 | 20,54 | 20,86 | 20,86 | 3.562.801 |
| 20. Okt. 2022 | 20,55 | 21,40 | 20,31 | 21,31 | 21,31 | 2.236.413 |
| 19. Okt. 2022 | 21,29 | 21,32 | 20,47 | 20,68 | 20,68 | 2.925.287 |
| 18. Okt. 2022 | 21,56 | 21,70 | 21,02 | 21,09 | 21,09 | 3.259.537 |
| 17. Okt. 2022 | 20,35 | 21,53 | 20,30 | 21,26 | 21,26 | 3.097.452 |
| 14. Okt. 2022 | 19,45 | 20,49 | 19,24 | 20,20 | 20,20 | 4.527.533 |
| 13. Okt. 2022 | 19,13 | 19,95 | 18,58 | 18,97 | 18,97 | 4.376.833 |
| 12. Okt. 2022 | 20,13 | 20,16 | 19,13 | 19,20 | 19,20 | 3.581.913 |
| 11. Okt. 2022 | 19,95 | 20,36 | 19,69 | 20,32 | 20,32 | 2.650.317 |
| 10. Okt. 2022 | 20,43 | 20,81 | 19,86 | 19,95 | 19,95 | 3.607.795 |
| 07. Okt. 2022 | 21,32 | 21,64 | 20,58 | 20,61 | 20,61 | 2.436.623 |
| 06. Okt. 2022 | 22,00 | 22,06 | 21,17 | 21,41 | 21,41 | 2.626.347 |
| 05. Okt. 2022 | 22,71 | 22,88 | 21,41 | 21,68 | 21,68 | 2.568.415 |
| 04. Okt. 2022 | 23,39 | 23,59 | 22,34 | 22,74 | 22,74 | 3.064.762 |
| 03. Okt. 2022 | 22,14 | 22,93 | 21,75 | 22,73 | 22,73 | 2.939.445 |
| 30. Sept. 2022 | 21,21 | 22,43 | 21,04 | 22,21 | 22,21 | 4.180.765 |
| 29. Sept. 2022 | 21,74 | 21,78 | 20,34 | 21,03 | 21,03 | 3.874.529 |
| 28. Sept. 2022 | 20,67 | 22,01 | 20,29 | 21,83 | 21,83 | 4.852.111 |
| 27. Sept. 2022 | 21,79 | 21,82 | 20,98 | 21,07 | 21,07 | 3.106.002 |
| 26. Sept. 2022 | 21,84 | 21,99 | 21,45 | 21,45 | 21,45 | 2.787.956 |
| 23. Sept. 2022 | 22,40 | 22,50 | 21,17 | 22,00 | 22,00 | 4.254.787 |
| 22. Sept. 2022 | 22,66 | 23,05 | 22,12 | 22,30 | 22,30 | 2.812.359 |
| 21. Sept. 2022 | 23,02 | 23,59 | 22,89 | 23,30 | 23,30 | 2.297.931 |
| 20. Sept. 2022 | 23,94 | 23,97 | 22,67 | 23,26 | 23,26 | 3.130.224 |
| 19. Sept. 2022 | 24,40 | 24,61 | 23,48 | 23,94 | 23,94 | 2.068.814 |
| 16. Sept. 2022 | 23,65 | 24,51 | 23,57 | 24,42 | 24,42 | 7.465.845 |
| 15. Sept. 2022 | 24,68 | 24,69 | 24,00 | 24,32 | 24,32 | 2.872.696 |
| 14. Sept. 2022 | 25,38 | 25,60 | 24,55 | 24,60 | 24,60 | 3.875.828 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
