Vonovia SE (VNA)
Exportar para Excel
| 1 2 3 4 > >> |
| 11/09/2026 |
3.266.000 |
0,67%
|
17,975
|
17,96
|
18,21
|
18,07
|
| 10/09/2026 |
3.492.100 |
-2,79%
|
18,49
|
17,935
|
18,545
|
17,95
|
| 09/09/2026 |
3.152.800 |
-1,18%
|
18,675
|
18,465
|
18,825
|
18,465
|
| 08/09/2026 |
2.839.300 |
-0,21%
|
18,705
|
18,54
|
18,865
|
18,685
|
| 07/09/2026 |
3.179.600 |
-1,99%
|
18,89
|
18,66
|
18,945
|
18,725
|
| 04/09/2026 |
3.225.100 |
-0,26%
|
19,18
|
19,10
|
19,33
|
19,105
|
| 03/09/2026 |
3.078.000 |
2,65%
|
18,765
|
18,735
|
19,20
|
19,155
|
| 02/09/2026 |
3.284.700 |
-1,40%
|
18,96
|
18,66
|
19,055
|
18,66
|
| 01/09/2026 |
3.234.200 |
-1,41%
|
19,18
|
18,78
|
19,28
|
18,925
|
| 31/08/2026 |
3.104.100 |
-3,06%
|
19,835
|
19,165
|
19,86
|
19,195
|
| 28/08/2026 |
3.011.000 |
-0,50%
|
19,915
|
19,775
|
20,09
|
19,80
|
| 27/08/2026 |
3.263.000 |
0,91%
|
19,745
|
19,69
|
19,955
|
19,90
|
| 26/08/2026 |
3.242.000 |
-0,63%
|
19,905
|
19,67
|
19,925
|
19,72
|
| 25/08/2026 |
3.244.000 |
0,13%
|
19,825
|
19,79
|
19,975
|
19,845
|
| 24/08/2026 |
2.988.200 |
-1,15%
|
19,975
|
19,685
|
20,07
|
19,82
|
| 21/08/2026 |
2.340.300 |
0,28%
|
20,03
|
19,94
|
20,12
|
20,05
|
| 20/08/2026 |
2.675.200 |
-0,42%
|
20,07
|
19,885
|
20,16
|
19,995
|
| 19/08/2026 |
2.719.000 |
0,25%
|
20,03
|
19,805
|
20,10
|
20,08
|
| 18/08/2026 |
2.859.200 |
-0,89%
|
20,16
|
19,875
|
20,18
|
20,03
|
| 17/08/2026 |
2.632.900 |
-1,61%
|
20,52
|
20,14
|
20,55
|
20,21
|
| 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
|
