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 06. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
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% |
28.08.2025 |
28,62 27,99 |
28,73 27,89 |
27,89 | 27,99 |
0 -2,10% |
-2,10% |
27.08.2025 |
28,66 28,59 |
28,90 28,52 |
28,52 | 28,59 |
0 -0,24% |
-0,24% |
26.08.2025 |
28,54 28,66 |
29,05 28,31 |
28,31 | 28,66 |
0 0,39% |
0,39% |
25.08.2025 |
28,51 28,55 |
28,62 28,30 |
28,30 | 28,55 |
0 0,16% |
0,16% |
24.08.2025 |
28,51 28,51 |
28,51 28,51 |
28,51 | 28,51 |
0 0,00% |
0,00% |
23.08.2025 |
28,51 28,51 |
28,51 28,51 |
28,51 | 28,51 |
0 0,00% |
0,00% |
22.08.2025 |
28,01 28,51 |
28,59 27,70 |
27,70 | 28,51 |
0 1,80% |
1,80% |
21.08.2025 |
28,10 28,00 |
28,11 27,64 |
27,64 | 28,00 |
0 -0,41% |
-0,41% |
20.08.2025 |
27,93 28,12 |
28,12 27,80 |
27,80 | 28,12 |
0 0,45% |
0,45% |
19.08.2025 |
28,29 27,99 |
28,35 27,85 |
27,85 | 27,99 |
0 -1,04% |
-1,04% |
18.08.2025 |
28,62 28,29 |
28,76 28,06 |
28,06 | 28,29 |
0 -0,88% |
-0,88% |
17.08.2025 |
28,51 28,54 |
28,54 28,51 |
28,51 | 28,54 |
0 0,09% |
0,09% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
59,74 55,00 |
59,82 55,00 |
55,00 | 55,00 | -7,93% |
Februar |
55,00 52,90 |
56,88 52,84 |
52,84 | 52,90 | -3,82% |
März |
52,90 55,98 |
56,96 52,90 |
52,90 | 55,98 | 5,82% |
April |
55,98 54,70 |
58,84 54,70 |
54,70 | 54,70 | -2,29% |
Mai |
54,70 51,38 |
55,22 49,46 |
49,46 | 51,38 | -6,07% |
Juni |
51,38 54,42 |
55,38 51,38 |
51,38 | 54,42 | 5,92% |
Juli |
54,42 56,34 |
59,08 54,42 |
54,42 | 56,34 | 3,53% |
August |
56,34 57,34 |
60,32 56,34 |
56,34 | 57,34 | 1,77% |
September |
57,34 52,14 |
56,48 52,02 |
52,02 | 52,14 | -9,07% |
Oktober |
52,14 52,72 |
54,48 51,42 |
51,42 | 52,72 | 1,11% |
November |
52,72 49,01 |
55,80 49,01 |
49,01 | 49,01 | -7,04% |
Dezember |
49,01 48,38 |
51,04 47,83 |
47,83 | 48,38 | -1,29% |
13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
29,46 26,80 |
30,44 24,34 |
24,34 | 26,80 | -9,03% |
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% |