Vonovia SE (VNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
3 690 800 |
0,15%
|
16,595
|
16,53
|
16,87
|
16,58
|
| 20/10/2026 |
3 938 120 |
0,39%
|
16,26
|
15,97
|
16,58
|
16,555
|
| 19/10/2026 |
3 568 600 |
-1,14%
|
16,37
|
16,29
|
16,605
|
16,49
|
| 16/10/2026 |
3 571 690 |
-1,07%
|
16,935
|
16,675
|
16,97
|
16,68
|
| 15/10/2026 |
3 826 600 |
1,47%
|
16,62
|
16,615
|
16,86
|
16,86
|
| 14/10/2026 |
3 695 400 |
0,21%
|
16,645
|
16,505
|
17,06
|
16,615
|
| 13/10/2026 |
3 742 600 |
1,47%
|
16,415
|
16,41
|
16,765
|
16,58
|
| 12/10/2026 |
3 929 310 |
0,21%
|
16,365
|
16,235
|
16,455
|
16,34
|
| 09/10/2026 |
3 943 900 |
-0,09%
|
16,425
|
16,255
|
16,54
|
16,305
|
| 08/10/2026 |
4 027 700 |
-2,60%
|
16,73
|
16,13
|
16,74
|
16,32
|
| 07/10/2026 |
3 940 090 |
-1,15%
|
16,955
|
16,68
|
16,985
|
16,755
|
| 06/10/2026 |
3 671 400 |
0,24%
|
16,985
|
16,935
|
17,17
|
16,95
|
| 05/10/2026 |
3 878 200 |
1,05%
|
16,835
|
16,665
|
17,02
|
16,91
|
| 02/10/2026 |
3 634 200 |
-0,42%
|
16,87
|
16,67
|
16,98
|
16,735
|
| 01/10/2026 |
3 919 600 |
-0,83%
|
16,985
|
16,605
|
17,02
|
16,805
|
| 30/09/2026 |
3 801 500 |
-2,78%
|
17,50
|
16,945
|
17,57
|
16,945
|
| 29/09/2026 |
3 846 100 |
2,05%
|
17,07
|
16,975
|
17,545
|
17,43
|
| 28/09/2026 |
3 756 800 |
-0,76%
|
17,20
|
17,005
|
17,415
|
17,08
|
| 25/09/2026 |
3 908 000 |
0,29%
|
17,21
|
17,085
|
17,465
|
17,21
|
| 24/09/2026 |
4 044 800 |
-0,78%
|
17,34
|
17,08
|
17,35
|
17,16
|
| 23/09/2026 |
3 795 000 |
-1,20%
|
17,525
|
17,26
|
17,60
|
17,295
|
| 22/09/2026 |
3 877 200 |
-0,48%
|
17,485
|
17,055
|
17,575
|
17,505
|
| 21/09/2026 |
3 741 300 |
-0,73%
|
17,55
|
17,285
|
17,71
|
17,59
|
| 18/09/2026 |
3 517 900 |
-1,20%
|
17,995
|
17,69
|
17,995
|
17,72
|
| 17/09/2026 |
3 522 600 |
0,93%
|
17,86
|
17,74
|
18,05
|
17,935
|
| 16/09/2026 |
3 613 300 |
-0,95%
|
17,99
|
17,69
|
18,075
|
17,77
|
| 15/09/2026 |
3 642 000 |
-0,50%
|
17,935
|
17,55
|
18,03
|
17,94
|
| 14/09/2026 |
3 625 500 |
-0,22%
|
18,055
|
17,885
|
18,13
|
18,03
|
| 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
|
