La bourse ferme dans 7 h 38 min

Vonovia SE (VNA.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
53,70+0,24 (+0,45 %)
À partir de 9:36AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 202153,6253,7453,5653,7053,7082 778
17 juin 2021------
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
16 mars 202154,4455,7254,0855,3053,711 124 718
15 mars 202154,5854,6254,1854,3452,77853 820
12 mars 202154,6054,7253,9654,4252,85909 813
11 mars 202154,6654,9853,9054,7853,201 236 481
10 mars 202153,5054,4853,3654,3252,761 326 379
09 mars 202154,3454,3853,4453,4451,901 940 775
08 mars 202153,3854,4053,1854,0652,501 663 459
05 mars 202153,9054,1452,8252,9251,401 915 718
04 mars 202154,0054,4052,7654,1052,541 443 832
03 mars 202154,1254,8253,2453,6252,081 629 417
02 mars 202153,5054,0053,4054,0052,441 427 809
01 mars 202152,9853,5652,7653,5452,001 222 720
26 févr. 202152,8654,0252,7052,7451,222 782 695
25 févr. 202153,0453,1852,4853,1051,571 352 213
24 févr. 202153,5253,7252,7452,8651,341 161 333
23 févr. 202153,6453,6452,3453,4851,941 326 813
22 févr. 202153,7053,9252,8253,6052,061 096 040
19 févr. 202153,9654,4253,8053,8252,271 269 770
18 févr. 202154,0054,1453,6653,9852,431 045 235
17 févr. 202154,4054,4853,6854,1852,621 359 236
16 févr. 202154,9655,2054,5454,5452,971 039 610
15 févr. 202155,2655,2654,6655,0653,47886 798
12 févr. 202155,1655,3654,8455,2053,61756 877
11 févr. 202154,6455,3054,2455,3053,71929 702
10 févr. 202155,0055,2254,2854,7653,181 197 196
09 févr. 202154,9055,0654,6454,8853,30740 259
08 févr. 202155,1855,3054,8254,8253,241 069 957
05 févr. 202155,8856,2455,2055,3853,791 134 126
04 févr. 202156,1856,6855,8855,9654,35963 528
03 févr. 202157,2057,4656,1856,2454,62832 151
02 févr. 202156,8057,0656,4456,7855,141 292 477
01 févr. 202155,6056,5655,3856,5254,891 236 139
29 janv. 202154,8055,2654,4055,1453,552 119 865
28 janv. 202155,0255,7254,6255,2853,691 326 212
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...