Holen Sie sich die Stockscreener-App
16.49
0.24%
0.04
Vonovia SE ADR-Aktien (VONOY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $16.57 | $16.44 | $0.13 | 37,257.0 | +0.24% |
| 2025-08-07 | $16.59 | $16.39 | $0.2025 | 49,231.0 | +0.30% |
| 2025-08-06 | $16.50 | $16.25 | $0.25 | 30,864.0 | +3.54% |
| 2025-08-05 | $15.88 | $15.59 | $0.29 | 225,513.0 | +0.00% |
| 2025-08-04 | $15.84 | $15.68 | $0.16 | 77,978.0 | +0.73% |
| 2025-08-01 | $15.73 | $15.54 | $0.19 | 85,081.0 | +1.65% |
| 2025-07-31 | $15.58 | $15.47 | $0.11 | 115,159.0 | -1.15% |
| 2025-07-30 | $15.83 | $15.63 | $0.20 | 48,459.0 | -2.19% |
| 2025-07-29 | $16.00 | $15.89 | $0.105 | 60,088.0 | -0.50% |
| 2025-07-28 | $16.09 | $15.90 | $0.185 | 52,881.0 | -0.37% |
| 2025-07-25 | $16.15 | $15.49 | $0.66 | 42,263.0 | -1.47% |
| 2025-07-24 | $16.39 | $16.27 | $0.115 | 42,416.0 | -1.09% |
| 2025-07-23 | $16.62 | $16.40 | $0.22 | 30,587.0 | -1.55% |
| 2025-07-22 | $16.84 | $16.70 | $0.145 | 72,846.0 | +0.72% |
| 2025-07-21 | $16.75 | $16.65 | $0.095 | 45,545.0 | +2.71% |
| 2025-07-18 | $16.39 | $16.21 | $0.178 | 45,959.0 | +0.68% |
| 2025-07-17 | $16.23 | $16.08 | $0.15 | 38,488.0 | -1.22% |
| 2025-07-16 | $16.37 | $16.15 | $0.2175 | 81,033.0 | +0.25% |
| 2025-07-15 | $16.50 | $16.29 | $0.205 | 67,307.0 | -1.09% |
| 2025-07-14 | $16.55 | $16.47 | $0.085 | 33,835.0 | -0.66% |
| 2025-07-11 | $16.67 | $16.12 | $0.552 | 30,770.0 | -1.66% |
Vonovia SE ADR-Aktien (VONOY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vonovia SE ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VONOY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vonovia SE ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vonovia SE ADR-Aktien (VONOY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $16.59 | $15.54 | $1.05 | 505,924.0 | +6.59% |
| 2025-07 | $17.80 | $15.47 | $2.33 | 1,227,020.0 | -11.95% |
| 2025-06 | $17.72 | $16.25 | $1.47 | 928,747.0 | +7.26% |
| 2025-05 | $17.27 | $15.50 | $1.77 | 1,181,292.0 | -1.15% |
| 2025-04 | $16.66 | $12.96 | $3.70 | 2,261,271.0 | +23.11% |
| 2025-03 | $15.59 | $12.91 | $2.68 | 2,372,586.0 | -13.02% |
| 2025-02 | $15.92 | $14.65 | $1.27 | 868,377.0 | +1.81% |
| 2025-01 | $15.72 | $13.50 | $2.22 | 1,860,752.0 | +1.00% |
Vonovia SE ADR-Aktien (VONOY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.91 | $14.77 | $2.14 | 1,327,827.0 | -7.92% |
| 2024-11 | $16.57 | $15.05 | $1.52 | 987,592.0 | +0.98% |
| 2024-10 | $18.73 | $16.01 | $2.72 | 807,512.0 | -10.15% |
| 2024-09 | $18.57 | $17.16 | $1.41 | 850,352.0 | +6.11% |
| 2024-08 | $17.67 | $15.09 | $2.58 | 1,118,782.0 | +11.20% |
| 2024-07 | $15.90 | $14.06 | $1.84 | 1,095,552.0 | +9.42% |
| 2024-06 | $16.14 | $13.81 | $2.33 | 933,810.0 | -9.08% |
| 2024-05 | $16.22 | $14.21 | $2.01 | 1,101,566.0 | +8.00% |
| 2024-04 | $14.94 | $12.84 | $2.10 | 1,397,431.0 | -2.24% |
| 2024-03 | $15.07 | $12.88 | $2.19 | 1,015,853.0 | +5.45% |
| 2024-02 | $15.54 | $13.64 | $1.90 | 945,139.0 | -10.46% |
| 2024-01 | $15.83 | $14.20 | $1.63 | 5,517,746.0 | -0.73% |
Vonovia SE ADR-Aktien (VONOY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.95 | $13.98 | $1.97 | 1,248,036.0 | +13.08% |
| 2023-11 | $14.22 | $11.42 | $2.80 | 1,162,815.0 | +21.43% |
| 2023-10 | $12.30 | $10.38 | $1.92 | 2,722,434.0 | -4.03% |
| 2023-09 | $13.00 | $11.41 | $1.59 | 2,177,348.0 | -0.75% |
| 2023-08 | $12.07 | $10.35 | $1.72 | 5,786,263.0 | +3.27% |
| 2023-07 | $12.00 | $9.45 | $2.55 | 3,114,789.0 | +19.55% |
| 2023-06 | $10.24 | $8.93 | $1.31 | 3,939,116.0 | +6.17% |
| 2023-05 | $10.94 | $8.95 | $1.99 | 5,616,925.0 | -15.39% |
| 2023-04 | $10.85 | $8.99 | $1.86 | 4,427,974.0 | +15.47% |
| 2023-03 | $12.71 | $8.23 | $4.48 | 10,828,948.0 | -25.55% |
| 2023-02 | $15.47 | $12.52 | $2.95 | 1,649,481.0 | -10.87% |
| 2023-01 | $15.36 | $12.21 | $3.15 | 2,177,082.0 | +21.10% |
0.00%
0.89%
Kapitalisierung:
|
Volumen (24h):