La bourse ferme dans 4 h 5 min

Vonovia SE (VNA.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
58,24+0,08 (+0,14 %)
À partir de 1:09PM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 août 202158,3858,4258,1858,2458,24199 279
04 août 202157,6458,3457,4658,1658,161 032 156
03 août 202157,5057,8057,4057,5657,56941 622
02 août 202156,8457,7256,3457,4457,441 400 812
30 juil. 202155,6856,5255,6456,1856,181 241 446
29 juil. 202156,4056,4055,8256,1256,12784 034
28 juil. 202156,1456,3055,9456,2256,221 328 387
27 juil. 202155,9456,4855,8456,0656,061 069 288
26 juil. 202157,3057,3055,6656,2056,201 764 116
23 juil. 202159,2859,3657,4057,6257,622 368 022
22 juil. 202158,4059,2658,3259,2459,241 191 318
21 juil. 202157,9458,4857,7258,3858,381 118 067
20 juil. 202157,9658,5657,6457,6657,66977 833
19 juil. 202158,0058,3657,6457,9057,901 554 876
16 juil. 202158,0058,6058,0058,5258,521 075 156
15 juil. 202157,7258,1257,5257,8257,82851 802
14 juil. 202158,1258,3057,5258,0058,00848 986
13 juil. 202158,4658,8258,2458,4458,442 011 049
12 juil. 202157,6858,6057,5858,5258,521 003 157
09 juil. 202156,7457,6256,7057,6257,621 539 158
08 juil. 202156,8457,2056,5056,6256,621 617 793
07 juil. 202156,6457,0256,4457,0257,021 025 597
06 juil. 202155,9256,8455,7856,8256,821 495 460
05 juil. 202155,3455,9255,1055,9255,921 123 695
02 juil. 202154,4655,5054,4655,5055,501 440 097
01 juil. 202154,4454,6653,9254,5254,521 242 100
30 juin 202154,5054,6254,1054,5254,521 523 025
29 juin 202155,1055,2654,4454,5254,521 239 416
28 juin 202155,2055,4454,9454,9454,941 252 982
25 juin 202155,3055,3054,8855,2855,281 031 415
24 juin 202155,0655,2854,8855,2855,281 474 329
23 juin 202154,5255,0854,3454,8654,861 576 955
22 juin 202153,9254,7253,6254,7254,721 476 546
21 juin 202153,7854,5253,7653,9053,901 348 605
18 juin 202153,6254,3653,5453,6253,623 203 951
17 juin 202153,5253,5652,7453,4653,461 192 165
16 juin 202153,5053,9453,3053,7653,761 327 503
15 juin 202153,9053,9053,5253,5253,52976 986
14 juin 202153,7653,9453,6453,6453,641 030 816
11 juin 202153,9654,0253,6253,6253,621 130 518
10 juin 202153,9454,0453,6053,9653,961 363 555
09 juin 202153,9054,1053,5053,7853,781 108 596
08 juin 202153,3054,1453,2253,6853,681 904 121
07 juin 202153,0053,2052,7253,0453,041 153 041
04 juin 202152,3053,0052,3052,9452,94977 829
03 juin 202152,9253,0452,3052,3052,301 515 338
02 juin 202152,0652,9452,0652,8052,801 677 284
01 juin 202151,3652,2251,3052,1252,122 161 998
31 mai 202151,5251,6851,0851,1451,14797 999
28 mai 202151,4051,8051,2251,5051,501 747 173
27 mai 202149,9751,6249,8051,2451,244 119 532
26 mai 202149,1249,9448,9549,6549,654 012 333
25 mai 202150,0050,0248,5748,9148,917 671 159
21 mai 202152,0052,2851,5252,1052,101 798 313
20 mai 202151,2851,8451,1851,7851,781 262 419
19 mai 202151,1051,3450,7451,1251,121 348 997
18 mai 202151,5051,7450,8651,3451,341 559 397
17 mai 202151,3051,6651,0851,1651,161 173 182
14 mai 202150,9851,0250,4851,0251,021 081 515
13 mai 202150,7650,8449,9250,6650,661 235 982
12 mai 202150,5851,3450,4450,7450,741 632 252
11 mai 202151,0851,2050,2450,5450,541 725 876
10 mai 202151,9051,9251,1251,2451,241 672 347
07 mai 202151,6651,9451,1251,8251,822 453 991
06 mai 202152,1652,4051,5051,8051,803 501 600
05 mai 202153,0054,0852,4252,6852,682 287 193
04 mai 202155,7455,8052,4852,6052,602 693 325
03 mai 202154,9655,2654,5855,2455,24762 349
30 avr. 202155,0855,1854,5254,6454,641 793 384
29 avr. 202155,6055,8454,9455,0055,001 373 073
28 avr. 202156,3456,3455,5855,6455,64783 036
27 avr. 202156,2656,3255,8656,1856,18859 476
26 avr. 202156,1256,8055,9656,3456,34801 740
23 avr. 202156,7057,0256,1056,2056,201 251 125
22 avr. 202156,4057,1256,1657,0657,061 239 668
21 avr. 202157,4057,4056,2856,3056,301 367 683
20 avr. 202156,8057,2456,7457,2457,241 561 078
19 avr. 202157,5657,8256,7656,9056,901 269 416
19 avr. 20211.69 Dividende
16 avr. 202158,3059,4457,8658,6856,992 143 211
15 avr. 202157,7859,5057,0858,2056,522 597 137
14 avr. 202157,8258,6857,4457,8056,141 436 059
13 avr. 202157,6058,0257,4057,9256,251 245 022
12 avr. 202157,6458,1457,4657,6055,94941 986
09 avr. 202157,9858,1457,5057,7456,08869 926
08 avr. 202157,5258,2657,3858,0656,391 224 794
07 avr. 202157,0657,6256,9457,4455,79850 330
06 avr. 202157,2457,2456,3057,0655,421 129 900
01 avr. 202155,8456,7255,7856,6655,031 096 782
31 mars 202155,4855,8455,2255,7054,101 280 320
30 mars 202155,8455,9855,4255,6254,02829 644
29 mars 202155,8256,0655,3255,6054,00789 901
26 mars 202155,4855,9055,2455,8054,19943 010
25 mars 202155,9656,1255,4055,4053,801 154 023
24 mars 202156,9257,0255,8056,0054,391 418 973
23 mars 202155,4457,4855,3456,9455,301 701 492
22 mars 202155,4255,7854,7455,5653,961 041 730
19 mars 202154,9455,7254,7655,7054,103 551 798
18 mars 202154,8655,4454,5254,7653,181 512 847
17 mars 202155,2455,2654,5854,9253,34990 217
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...