Vonovia SE (VNA)
Exportar para Excel
| 1 2 3 4 > >> |
| 14/08/2026 |
2 576 200 |
-2,05%
|
20,91
|
20,53
|
20,99
|
20,54
|
| 13/08/2026 |
2 309 400 |
0,19%
|
20,99
|
20,87
|
21,17
|
20,97
|
| 12/08/2026 |
2 812 400 |
0,38%
|
20,93
|
20,83
|
21,21
|
20,93
|
| 11/08/2026 |
4 741 000 |
-0,48%
|
20,98
|
20,75
|
21,04
|
20,85
|
| 10/08/2026 |
4 134 200 |
-0,29%
|
21,03
|
20,88
|
21,24
|
20,95
|
| 07/08/2026 |
4 308 800 |
1,40%
|
20,75
|
20,69
|
21,18
|
21,01
|
| 06/08/2026 |
4 241 900 |
-1,71%
|
21,10
|
20,71
|
21,18
|
20,72
|
| 05/08/2026 |
4 757 700 |
-2,27%
|
21,62
|
21,01
|
21,67
|
21,08
|
| 04/08/2026 |
4 715 000 |
0,98%
|
21,35
|
21,23
|
21,67
|
21,57
|
| 03/08/2026 |
4 690 200 |
1,86%
|
21,24
|
21,16
|
21,59
|
21,36
|
| 31/07/2026 |
3 953 100 |
-0,38%
|
21,05
|
20,90
|
21,17
|
20,97
|
| 30/07/2026 |
4 322 400 |
0,43%
|
20,96
|
20,90
|
21,20
|
21,05
|
| 29/07/2026 |
4 375 600 |
-2,47%
|
21,44
|
20,95
|
21,44
|
20,96
|
| 28/07/2026 |
4 625 700 |
1,51%
|
21,17
|
21,17
|
21,55
|
21,49
|
| 27/07/2026 |
4 162 600 |
2,57%
|
21,05
|
20,97
|
21,30
|
21,17
|
| 24/07/2026 |
4 894 100 |
1,72%
|
20,32
|
20,23
|
20,71
|
20,64
|
| 23/07/2026 |
4 904 000 |
-2,55%
|
20,83
|
20,23
|
20,87
|
20,29
|
| 22/07/2026 |
4 922 900 |
0,58%
|
20,76
|
20,62
|
21,13
|
20,82
|
| 21/07/2026 |
4 321 600 |
-0,29%
|
20,81
|
20,64
|
20,85
|
20,70
|
| 20/07/2026 |
4 830 500 |
-1,42%
|
21,03
|
20,74
|
21,05
|
20,76
|
| 17/07/2026 |
4 953 800 |
0,62%
|
20,86
|
20,85
|
21,24
|
21,06
|
| 16/07/2026 |
4 992 500 |
-0,52%
|
21,08
|
20,75
|
21,16
|
20,93
|
| 15/07/2026 |
4 252 100 |
0,19%
|
20,97
|
20,80
|
21,19
|
21,04
|
| 14/07/2026 |
4 299 600 |
-0,19%
|
21,00
|
20,71
|
21,25
|
21,00
|
| 13/07/2026 |
4 150 000 |
-1,68%
|
21,17
|
21,01
|
21,42
|
21,04
|
| 10/07/2026 |
3 918 800 |
0,33%
|
21,37
|
21,37
|
21,76
|
21,40
|
| 09/07/2026 |
4 524 700 |
0,99%
|
21,16
|
21,09
|
21,53
|
21,33
|
| 08/07/2026 |
3 988 400 |
-4,43%
|
22,10
|
20,91
|
22,17
|
21,12
|
| 07/07/2026 |
3 851 100 |
-1,47%
|
22,47
|
22,07
|
22,60
|
22,10
|
| 06/07/2026 |
4 452 800 |
0,40%
|
22,37
|
22,33
|
22,63
|
22,43
|
| 03/07/2026 |
4 208 800 |
-0,93%
|
22,68
|
22,34
|
22,75
|
22,34
|
| 02/07/2026 |
4 492 600 |
5,82%
|
21,28
|
21,26
|
22,67
|
22,55
|
| 01/07/2026 |
4 627 600 |
-0,75%
|
21,45
|
21,03
|
21,47
|
21,31
|
| 30/06/2026 |
4 527 300 |
1,51%
|
21,21
|
21,19
|
21,63
|
21,47
|
| 29/06/2026 |
4 439 100 |
-1,67%
|
21,60
|
21,15
|
21,60
|
21,15
|
| 26/06/2026 |
4 524 400 |
0,84%
|
21,27
|
21,22
|
21,65
|
21,51
|
| 25/06/2026 |
4 474 600 |
3,19%
|
21,16
|
21,01
|
21,52
|
21,33
|
| 24/06/2026 |
5 189 000 |
2,23%
|
20,19
|
20,19
|
20,84
|
20,67
|
| 23/06/2026 |
5 011 800 |
-2,22%
|
20,31
|
20,14
|
20,48
|
20,22
|
| 22/06/2026 |
5 257 440 |
0,63%
|
20,58
|
20,33
|
20,81
|
20,68
|
| 19/06/2026 |
4 814 700 |
0,34%
|
20,41
|
20,38
|
20,61
|
20,55
|
| 18/06/2026 |
4 147 200 |
0,10%
|
20,56
|
20,22
|
20,69
|
20,48
|
| 17/06/2026 |
3 839 400 |
-1,96%
|
20,92
|
20,46
|
20,93
|
20,46
|
| 16/06/2026 |
3 473 200 |
0,77%
|
20,72
|
20,56
|
20,96
|
20,87
|
| 15/06/2026 |
4 226 600 |
1,27%
|
20,82
|
20,71
|
21,17
|
20,71
|
| 12/06/2026 |
4 489 000 |
2,20%
|
20,03
|
19,985
|
20,60
|
20,45
|
| 11/06/2026 |
5 884 500 |
0,53%
|
19,925
|
19,62
|
20,04
|
20,01
|
| 10/06/2026 |
6 021 000 |
0,28%
|
19,825
|
19,745
|
20,04
|
19,905
|
| 09/06/2026 |
5 780 000 |
0,84%
|
19,715
|
19,565
|
19,97
|
19,85
|
| 08/06/2026 |
6 169 000 |
-2,02%
|
19,995
|
19,60
|
20,02
|
19,685
|
| 05/06/2026 |
4 132 000 |
-2,14%
|
20,53
|
20,09
|
20,60
|
20,09
|
| 04/06/2026 |
4 620 300 |
1,43%
|
20,27
|
20,23
|
20,66
|
20,53
|
| 03/06/2026 |
4 470 800 |
-2,74%
|
20,82
|
20,22
|
20,82
|
20,24
|
| 02/06/2026 |
4 418 600 |
-1,09%
|
21,20
|
20,78
|
21,30
|
20,81
|
| 01/06/2026 |
4 533 000 |
-1,36%
|
21,38
|
20,99
|
21,44
|
21,04
|
| 29/05/2026 |
3 762 600 |
-1,20%
|
21,69
|
21,33
|
21,81
|
21,33
|
| 28/05/2026 |
4 234 800 |
-0,05%
|
21,51
|
21,33
|
21,85
|
21,59
|
| 27/05/2026 |
4 653 600 |
0,19%
|
21,61
|
21,56
|
21,90
|
21,60
|
| 26/05/2026 |
4 733 400 |
0,23%
|
21,40
|
21,40
|
21,73
|
21,56
|
| 25/05/2026 |
4 393 000 |
1,99%
|
21,31
|
21,30
|
21,62
|
21,51
|
| 22/05/2026 |
4 594 800 |
-6,18%
|
21,43
|
21,03
|
21,50
|
21,09
|
| 21/05/2026 |
4 219 600 |
-0,13%
|
22,47
|
22,21
|
22,59
|
22,48
|
| 20/05/2026 |
4 472 200 |
2,60%
|
21,91
|
21,91
|
22,52
|
22,51
|
| 19/05/2026 |
4 545 000 |
-0,41%
|
21,94
|
21,83
|
22,46
|
21,94
|
| 18/05/2026 |
4 331 400 |
1,57%
|
21,52
|
21,10
|
22,06
|
22,03
|
| 15/05/2026 |
4 519 000 |
-2,39%
|
21,99
|
21,60
|
22,07
|
21,69
|
| 14/05/2026 |
4 040 000 |
0,32%
|
22,20
|
22,07
|
22,30
|
22,22
|
| 13/05/2026 |
4 497 600 |
-0,40%
|
22,32
|
21,78
|
22,38
|
22,15
|
| 12/05/2026 |
4 440 200 |
-0,67%
|
22,30
|
22,06
|
22,60
|
22,24
|
| 11/05/2026 |
4 428 800 |
0,72%
|
22,18
|
22,08
|
22,64
|
22,39
|
| 08/05/2026 |
3 583 900 |
-1,24%
|
22,47
|
22,09
|
22,58
|
22,23
|
| 07/05/2026 |
4 482 100 |
-2,00%
|
23,00
|
22,36
|
23,00
|
22,51
|
| 06/05/2026 |
4 279 600 |
3,10%
|
22,43
|
22,42
|
23,31
|
22,97
|
| 05/05/2026 |
4 540 900 |
-0,09%
|
22,30
|
22,15
|
22,57
|
22,28
|
| 04/05/2026 |
4 330 500 |
-2,41%
|
23,04
|
22,28
|
23,04
|
22,30
|
| 30/04/2026 |
4 637 100 |
1,38%
|
22,49
|
22,42
|
22,89
|
22,85
|
| 29/04/2026 |
4 651 300 |
-1,91%
|
23,04
|
22,48
|
23,04
|
22,54
|
| 28/04/2026 |
4 146 500 |
-0,35%
|
23,10
|
22,78
|
23,20
|
22,98
|
| 27/04/2026 |
3 788 500 |
0,09%
|
22,98
|
22,93
|
23,18
|
23,06
|
| 24/04/2026 |
3 882 100 |
0,13%
|
23,06
|
22,80
|
23,17
|
23,04
|
| 23/04/2026 |
4 076 700 |
-2,33%
|
23,41
|
22,78
|
23,56
|
23,01
|
| 22/04/2026 |
3 339 000 |
0,94%
|
23,54
|
23,52
|
23,78
|
23,56
|
| 21/04/2026 |
3 429 700 |
-2,02%
|
23,93
|
23,34
|
24,07
|
23,34
|
| 20/04/2026 |
3 851 100 |
-0,87%
|
23,58
|
23,55
|
23,85
|
23,82
|
| 17/04/2026 |
3 269 400 |
3,44%
|
23,34
|
23,25
|
24,27
|
24,03
|
| 16/04/2026 |
4 147 200 |
-0,51%
|
23,49
|
23,20
|
23,56
|
23,23
|
| 15/04/2026 |
3 586 800 |
0,34%
|
23,29
|
23,24
|
23,51
|
23,35
|
| 14/04/2026 |
4 133 700 |
0,69%
|
23,24
|
23,24
|
23,55
|
23,27
|
| 13/04/2026 |
4 072 100 |
-0,22%
|
22,75
|
22,74
|
23,19
|
23,11
|
| 10/04/2026 |
3 810 000 |
-0,13%
|
23,16
|
23,05
|
23,38
|
23,16
|
| 09/04/2026 |
3 454 300 |
0,69%
|
23,08
|
22,96
|
23,26
|
23,19
|
| 08/04/2026 |
4 031 100 |
4,02%
|
23,18
|
23,00
|
23,54
|
23,03
|
| 07/04/2026 |
4 255 500 |
-0,85%
|
22,35
|
21,94
|
22,49
|
22,14
|
| 02/04/2026 |
3 975 300 |
0,27%
|
21,69
|
21,69
|
22,40
|
22,33
|
| 01/04/2026 |
3 059 300 |
2,20%
|
21,93
|
21,93
|
22,55
|
22,27
|
| 31/03/2026 |
4 089 900 |
1,16%
|
21,72
|
21,52
|
21,91
|
21,79
|
| 30/03/2026 |
4 279 900 |
2,82%
|
21,02
|
20,99
|
21,76
|
21,54
|
| 27/03/2026 |
5 052 500 |
-0,10%
|
21,05
|
20,72
|
21,09
|
20,95
|
| 26/03/2026 |
5 077 100 |
-3,32%
|
21,41
|
20,82
|
21,44
|
20,97
|
| 25/03/2026 |
5 372 800 |
2,31%
|
21,35
|
21,29
|
21,71
|
21,69
|
