WKN: | A1ML7J |
ISIN: | DE000A1ML7J1 |
Land: | Deutschland |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Immobilien |
Weshalb die Vonovia-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 18. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.09.2025 |
26,43 26,46 |
26,67 26,31 |
26,31 | 26,46 |
0 0,11% |
0,11% |
16.09.2025 |
26,67 26,43 |
26,80 26,22 |
26,22 | 26,43 |
0 -0,84% |
-0,84% |
15.09.2025 |
26,49 26,65 |
26,73 26,32 |
26,32 | 26,65 |
0 0,64% |
0,64% |
14.09.2025 |
26,48 26,48 |
26,48 26,48 |
26,48 | 26,48 |
0 0,00% |
0,00% |
13.09.2025 |
26,48 26,48 |
26,54 26,48 |
26,48 | 26,48 |
0 0,00% |
0,00% |
12.09.2025 |
26,58 26,48 |
26,83 26,43 |
26,43 | 26,48 |
0 -0,30% |
-0,30% |
11.09.2025 |
26,49 26,56 |
26,73 26,14 |
26,14 | 26,56 |
0 0,34% |
0,34% |
10.09.2025 |
26,65 26,47 |
26,79 26,20 |
26,20 | 26,47 |
0 -0,69% |
-0,69% |
09.09.2025 |
26,93 26,66 |
27,03 26,43 |
26,43 | 26,66 |
0 -1,06% |
-1,06% |
08.09.2025 |
26,88 26,94 |
27,27 26,79 |
26,79 | 26,94 |
0 0,73% |
0,73% |
07.09.2025 |
26,76 26,75 |
26,76 26,75 |
26,75 | 26,75 |
0 -0,04% |
-0,04% |
06.09.2025 |
26,77 26,76 |
26,79 26,76 |
26,76 | 26,76 |
0 -0,06% |
-0,06% |
05.09.2025 |
26,29 26,77 |
26,92 26,08 |
26,08 | 26,77 |
0 1,86% |
1,86% |
04.09.2025 |
26,19 26,28 |
26,42 26,09 |
26,09 | 26,28 |
0 0,36% |
0,36% |
03.09.2025 |
26,13 26,19 |
26,27 25,64 |
25,64 | 26,19 |
0 0,21% |
0,21% |
02.09.2025 |
27,56 26,13 |
27,59 25,79 |
25,79 | 26,13 |
0 -5,17% |
-5,17% |
01.09.2025 |
27,70 27,56 |
27,91 27,42 |
27,42 | 27,56 |
0 -0,56% |
-0,56% |
31.08.2025 |
27,71 27,71 |
27,72 27,71 |
27,71 | 27,71 |
0 0,05% |
0,05% |
30.08.2025 |
27,70 27,70 |
27,70 27,70 |
27,70 | 27,70 |
0 0,00% |
0,00% |
29.08.2025 |
27,97 27,70 |
28,09 27,63 |
27,63 | 27,70 |
0 -1,05% |
-1,05% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
47,90 51,50 |
51,78 47,90 |
47,90 | 51,50 | 7,52% |
Februar |
51,50 48,13 |
54,08 48,13 |
48,13 | 48,13 | -6,54% |
März |
48,13 44,81 |
53,14 38,20 |
38,20 | 44,81 | -6,90% |
April |
44,81 44,87 |
45,51 44,00 |
44,00 | 44,87 | 0,13% |
Mai |
44,87 51,76 |
51,96 44,13 |
44,13 | 51,76 | 15,36% |
Juni |
51,76 54,66 |
55,04 51,76 |
51,76 | 54,66 | 5,60% |
Juli |
54,66 55,04 |
56,06 53,32 |
53,32 | 55,04 | 0,70% |
August |
55,04 60,16 |
60,16 55,04 |
55,04 | 60,16 | 9,30% |
September |
60,16 58,82 |
62,26 57,58 |
57,58 | 58,82 | -2,23% |
Oktober |
58,82 54,88 |
59,54 53,86 |
53,86 | 54,88 | -6,70% |
November |
54,88 57,48 |
59,42 54,88 |
54,88 | 57,48 | 4,74% |
Dezember |
57,48 59,74 |
59,76 55,82 |
55,82 | 59,74 | 3,93% |
13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
29,46 26,34 |
30,44 24,34 |
24,34 | 26,34 | -10,59% |
2024 |
28,68 29,46 |
33,72 24,19 |
24,19 | 29,46 | 2,72% |
2023 |
21,99 28,68 |
28,71 15,65 |
15,65 | 28,68 | 30,42% |
2022 |
48,38 21,99 |
50,82 19,11 |
19,11 | 21,99 | -54,55% |
2021 |
59,74 48,38 |
60,32 47,83 |
47,83 | 48,38 | -19,02% |
2020 |
47,90 59,74 |
62,26 38,20 |
38,20 | 59,74 | 24,72% |
2019 |
39,82 47,90 |
48,88 39,82 |
39,82 | 47,90 | 20,29% |
2018 |
41,22 39,82 |
44,71 36,23 |
36,23 | 39,82 | -3,39% |
2017 |
30,84 41,22 |
41,92 30,05 |
30,05 | 41,22 | 33,67% |
2016 |
28,62 30,84 |
36,88 25,07 |
25,07 | 30,84 | 7,73% |
2015 |
26,58 28,62 |
33,33 24,39 |
24,39 | 28,62 | 7,70% |
2014 |
17,37 26,58 |
26,58 17,37 |
17,37 | 26,58 | 52,99% |
2013 |
16,22 17,37 |
18,73 16,22 |
16,22 | 17,37 | 7,10% |