La bourse est fermée

Vonovia SE (VNA.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
25,87+0,63 (+2,50 %)
À la clôture : 05:35PM CEST
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202425,2426,0825,2425,8725,872 518 090
25 avr. 202425,3425,7824,9825,2425,241 916 359
24 avr. 202425,7425,9325,1825,3525,352 676 764
23 avr. 202425,5026,0025,3425,7825,782 031 658
22 avr. 202425,4225,7325,1925,3625,361 596 032
19 avr. 202424,6925,2924,6825,1925,192 313 052
18 avr. 202424,6024,9624,5424,9524,951 877 966
17 avr. 202424,4524,7024,2724,5024,502 089 639
16 avr. 202424,6924,7624,3924,6324,632 236 999
15 avr. 202425,1725,4625,0125,0225,021 950 690
12 avr. 202425,3825,6125,0225,2425,241 879 084
11 avr. 202425,0025,5324,7425,0125,013 123 000
10 avr. 202425,5926,0524,8225,2025,203 389 115
09 avr. 202425,5025,7125,3125,4725,471 114 974
08 avr. 202425,2625,6625,1625,5825,581 615 856
05 avr. 202425,5625,7825,1025,2425,242 627 947
04 avr. 202426,0626,2025,9125,9225,922 042 481
03 avr. 202426,3426,5325,9326,0726,072 241 089
02 avr. 202427,0627,0926,2626,4026,402 810 713
28 mars 202427,4027,5626,8927,4027,402 036 004
27 mars 202427,4527,4927,0827,2527,251 402 564
26 mars 202427,0027,5926,8727,5227,521 927 502
25 mars 202426,6926,9626,3426,9626,961 540 388
22 mars 202426,1426,8526,1426,7026,702 366 172
21 mars 202425,9026,5225,7926,1426,142 755 691
20 mars 202425,0025,4424,8425,3025,302 294 930
19 mars 202424,6325,2124,5025,1725,172 329 052
18 mars 202424,4025,0724,2224,7424,744 272 867
15 mars 202425,8825,9923,7423,9923,9915 267 250
14 mars 202427,1027,5726,7426,8226,822 436 182
13 mars 202427,3627,5527,0427,2127,211 585 866
12 mars 202427,7828,1127,2227,3027,302 506 422
11 mars 202427,0427,6826,8927,6427,642 597 857
08 mars 202426,7127,2726,1726,8926,892 679 136
07 mars 202425,7326,7925,5026,5326,533 191 191
06 mars 202426,3326,7625,6825,7425,743 220 350
05 mars 202426,1226,3225,9926,3226,321 704 555
04 mars 202426,7626,8025,8226,1826,181 474 754
01 mars 202425,8926,8225,8926,7326,732 658 178
29 févr. 202425,8526,2825,6225,8025,803 024 268
28 févr. 202426,2826,3425,3425,6125,612 306 255
27 févr. 202425,9626,5925,9626,2426,241 569 818
26 févr. 202426,3226,3926,0326,0326,031 103 763
23 févr. 202426,4726,6926,1726,4426,441 347 487
22 févr. 202426,7426,8026,3026,5026,502 092 072
21 févr. 202426,5226,7626,4026,4026,401 161 746
20 févr. 202426,6226,7026,3026,5826,581 140 586
19 févr. 202426,5926,9626,4226,7426,74865 898
16 févr. 202426,7426,8426,3526,6626,662 127 994
15 févr. 202426,0026,6725,8526,5226,521 815 412
14 févr. 202425,7626,0625,7125,7725,771 702 464
13 févr. 202426,5026,6625,5925,8225,822 533 735
12 févr. 202426,3326,8626,2626,5826,581 686 154
09 févr. 202426,6626,8625,9726,1726,172 657 606
08 févr. 202426,9727,2126,6326,7026,701 871 599
07 févr. 202427,3527,4426,8926,9426,942 094 577
06 févr. 202427,8227,9827,1227,3727,372 006 909
05 févr. 202427,9128,2127,4227,6027,601 831 366
02 févr. 202428,7629,0027,8127,9327,932 510 972
01 févr. 202428,6028,9128,1528,5028,502 598 337
31 janv. 202428,6229,3028,4929,0529,053 460 439
30 janv. 202428,4628,6928,2528,3828,381 838 330
29 janv. 202427,5828,3627,1828,2028,202 230 983
26 janv. 202427,4827,6727,0227,6427,642 022 257
25 janv. 202427,3927,5726,7527,4827,482 215 035
24 janv. 202426,8227,7026,8027,5227,522 085 583
23 janv. 202427,1827,3226,5926,5926,591 633 466
22 janv. 202427,3527,4626,7627,0727,071 822 787
19 janv. 202427,0527,2526,8426,9626,962 405 907
18 janv. 202426,8426,9226,4526,8126,813 223 689
17 janv. 202426,4826,7026,1326,4026,403 448 491
16 janv. 202427,3127,5027,0927,2827,282 086 113
15 janv. 202427,6528,1627,5427,5927,592 045 694
12 janv. 202427,1627,9727,1627,7427,741 978 791
11 janv. 202427,6727,9326,9727,0227,022 568 917
10 janv. 202427,3527,9827,3427,5327,531 970 908
09 janv. 202427,2427,4226,9827,2027,201 296 205
08 janv. 202426,9627,2926,4727,2527,251 565 940
05 janv. 202427,2027,4526,7827,1027,102 069 573
04 janv. 202427,3627,9427,2427,4327,431 737 818
03 janv. 202427,9028,1727,1127,4527,452 563 722
02 janv. 202428,4928,7328,0528,0528,052 099 452
29 déc. 202328,8228,9328,5428,5428,54919 961
28 déc. 202328,8528,9028,5228,8528,851 329 065
27 déc. 202328,3628,8228,3528,8228,821 154 598
22 déc. 202328,0028,4127,9828,3728,371 506 955
21 déc. 202327,9428,3127,8128,1428,142 513 179
20 déc. 202328,2228,4927,9328,2428,241 980 393
19 déc. 202327,7328,2927,7328,0128,012 150 022
18 déc. 202327,8528,1427,5027,7327,732 272 420
15 déc. 202328,4828,9328,0428,2128,216 347 215
14 déc. 202328,1629,0928,1628,5128,518 322 512
13 déc. 202326,3626,6126,1726,4426,441 867 969
12 déc. 202326,7926,8726,3426,3826,382 036 802
11 déc. 202326,5126,7026,2626,5526,552 203 542
08 déc. 202326,8026,8226,1026,5226,523 406 323
07 déc. 202326,8427,0526,4826,8726,873 162 416
06 déc. 202327,1127,4426,8627,1927,192 974 123
05 déc. 202326,8627,5226,7527,1027,103 718 172
04 déc. 202326,4526,9426,4426,7526,753 042 026
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...