Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Vonovia SE logosu
VNA.DE
Vonovia SE
16:11:53
20.55 €
0.0000 (%0.00)
Önceki Kapanış: 20.53
Düşük₺20.42
Yüksek₺20.61
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VNA.DE: Vonovia SE Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51,2729
KAPANIŞ 51,235

En Düşük

DÜŞÜK 45,5

En Yüksek

YÜKSEK 57,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202156,3556,5855,2855,6
05.01.202155,2556,2454,9855,86
06.01.202155,7355,7353,5253,62
07.01.202153,5853,7553,1153,28
08.01.202153,6754,3353,5853,97
11.01.202154,0554,5553,7353,86
12.01.202153,8653,9552,6452,64
13.01.202152,8153,9452,6453,5
14.01.202153,4553,6252,7753,17
15.01.202152,6452,8952,0652,42
18.01.202152,4452,6152,152,46
19.01.202152,5752,8952,152,27
20.01.202152,1652,3851,9152,27
21.01.202152,2752,4751,6751,69
22.01.202151,6551,8951,0351,57
25.01.202151,7452,4451,2452,32
26.01.202152,0852,4952,0252,23
27.01.202151,9952,4951,3551,72
28.01.202151,5452,1951,1651,78
29.01.202151,3351,7650,9651,65
01.02.202152,0852,9851,8752,94
02.02.202153,253,4552,8753,19
03.02.202153,5853,8252,6252,68
04.02.202152,6253,0952,3452,42
05.02.202152,3452,6851,7151,87
08.02.202151,6951,851,3551,35
09.02.202151,4251,5751,1851,41
10.02.202151,5251,7250,8451,29
11.02.202151,1851,850,8151,8
12.02.202151,6751,8651,3751,71
15.02.202151,7651,7651,251,57
16.02.202151,4851,7151,0951,09
17.02.202150,9651,0350,2850,75
18.02.202150,5850,7150,2650,56
19.02.202150,5450,9850,3950,41
22.02.202150,350,5149,4850,21
23.02.202150,2450,2449,0350,09
24.02.202150,1350,3249,449,51
25.02.202149,6849,8149,1649,74
26.02.202149,5150,649,3649,4
01.03.202149,6350,1749,4250,15
02.03.202150,1150,5850,0250,58
03.03.202150,6951,3549,8750,23
04.03.202150,5850,9649,4250,68
05.03.202150,4950,7149,4849,57
08.03.20215050,9649,8150,64
09.03.202150,950,9450,0650,06
10.03.202150,1151,0349,9850,88
11.03.202151,251,550,4951,31
12.03.202151,1451,2650,5450,98
15.03.202151,1351,1650,7550,9
16.03.202150,9952,1950,6651,8
17.03.202151,7451,7651,1351,44
18.03.202151,3951,9351,0751,29
19.03.202151,4652,1951,2952,17
22.03.202151,9152,2551,2852,04
23.03.202151,9353,8451,8453,34
24.03.202153,3253,4152,2752,46
25.03.202152,4252,5751,8951,89
26.03.202151,9752,3651,7452,27
29.03.202152,2952,5151,8252,08
30.03.202152,3152,4451,9152,1
31.03.202151,9752,3151,7252,17
01.04.202152,3153,1352,2553,07
06.04.202153,6253,6252,7453,45
07.04.202153,4553,9753,3453,8
08.04.202153,8854,5753,7554,38
09.04.202154,3154,4653,8654,09
12.04.202153,9954,4653,8253,95
13.04.202153,9554,3553,7754,25
14.04.202154,1654,9753,854,14
15.04.202154,1255,7353,4754,52
16.04.202154,6155,6854,254,97
19.04.202153,9254,1653,1753,3
20.04.202153,253,6253,1553,62
21.04.202153,7753,7752,7252,74
22.04.202152,8353,552,6153,45
23.04.202153,1153,4152,5552,64
26.04.202152,5753,252,4252,77
27.04.202152,752,7652,3252,62
28.04.202152,7752,7752,0652,12
29.04.202152,0852,3151,4651,52
30.04.202151,5951,6951,0751,18
03.05.202151,4851,7651,1351,74
04.05.202152,2152,2749,1649,27
05.05.202149,6550,6649,149,35
06.05.202148,8649,0848,2448,52
07.05.202148,3948,6547,8848,54
10.05.202148,6148,6347,8848
11.05.202147,8547,9647,0647,34
12.05.202147,3848,0947,2547,53
13.05.202147,5547,6246,7647,45
14.05.202147,7547,7947,2847,79
17.05.202148,0548,3947,8547,92
18.05.202148,2448,4747,6448,09
19.05.202147,8748,0947,5347,88
20.05.202148,0348,5647,9448,5
21.05.202148,7148,9748,2648,8
25.05.202146,8446,8545,545,81
26.05.202146,0146,7845,8546,51
27.05.202146,8148,3546,6548
28.05.202148,1548,5247,9848,24
31.05.202148,2648,4147,8547,9
01.06.202148,1148,9148,0548,82
02.06.202148,7649,5948,7649,46
03.06.202149,5749,6848,9948,99
04.06.202148,9949,6548,9949,59
07.06.202149,6549,8349,3849,68
08.06.202149,9350,7149,8550,28
09.06.202150,4950,6850,1150,38
10.06.202150,5350,6250,2150,54
11.06.202150,5450,650,2350,23
14.06.202150,3650,5350,2450,24
15.06.202150,4950,4950,1350,13
16.06.202150,1150,5349,9350,36
17.06.202150,1350,1749,450,08
18.06.202150,2350,9250,1550,23
21.06.202150,3851,0750,3650,49
22.06.202150,5151,2650,2351,26
23.06.202151,0751,5950,951,39
24.06.202151,5751,7851,4151,78
25.06.202151,851,851,4151,78
28.06.202151,7151,9351,4651,46
29.06.202151,6151,7650,9951,07
30.06.202151,0551,1650,6851,07
01.07.202150,9951,250,5151,07
02.07.202151,0151,9951,0151,99
05.07.202151,8452,3851,6152,38
06.07.202152,3853,2452,2553,22
07.07.202153,0553,4152,8753,41
08.07.202153,2453,5852,9253,04
09.07.202153,1553,9753,1153,97
12.07.202154,0354,8953,9454,82
13.07.202154,7655,154,5554,74
14.07.202154,4454,6153,8854,33
15.07.202154,0754,4453,8854,16
16.07.202154,3354,8954,3354,82
19.07.202154,3354,6753,9954,24
20.07.202154,2954,8553,9954,01
21.07.202154,2754,7854,0754,68
22.07.202154,755,5154,6355,49
23.07.202155,5355,653,7753,97
26.07.202153,6753,6752,1452,64
27.07.202152,452,952,3152,51
28.07.202152,5952,7452,452,66
29.07.202152,8352,8352,2952,57
30.07.202152,1652,9452,1252,62
02.08.202153,2454,0752,7753,8
03.08.202153,8654,1453,7753,92
04.08.202153,9954,6553,8254,48
05.08.202154,6854,8354,554,76
06.08.202154,9155,1554,6755,06
09.08.202155,0455,1554,6754,7
10.08.202154,8554,9154,2454,24
11.08.202154,1854,8754,1454,74
12.08.202154,754,9354,4454,93
13.08.202154,9855,6454,8555,34
16.08.202155,1755,755,1755,7
17.08.202155,755,8155,5355,72
18.08.202155,8356,655,8156,16
19.08.202155,956,2455,5556,24
20.08.202156,356,6156,0956,6
23.08.202156,6757,155,2755,27
24.08.202155,455,4754,5554,61
25.08.202154,754,9153,9754,14
26.08.202154,154,3753,6453,92
27.08.202153,9454,6753,8654,61
30.08.202154,6754,9754,2554,44
31.08.202154,4654,753,4553,54
01.09.202153,8653,9552,5952,72
02.09.202152,7252,7451,6551,76
03.09.202151,8952,0250,9851,2
06.09.202151,1851,1850,5350,81
07.09.202150,7750,7749,9150,28
08.09.202150,2150,3449,3549,35
09.09.202149,4250,349,3549,93
10.09.202150,1150,1149,1449,27
13.09.202149,2549,849,2349,48
14.09.202149,5550,1749,449,95
15.09.202150,0850,1549,4249,42
16.09.202149,4649,8949,4249,83
17.09.202149,8350,2649,3849,57
20.09.202149,1849,5148,6748,97
21.09.202148,8850,2848,8250,08
22.09.202150,2850,7550,1950,68
23.09.202150,8451,0950,3950,79
24.09.202150,8450,8450,1750,41
27.09.202151,6152,6851,3151,33
28.09.202151,1851,2249,749,87
29.09.202150,0650,4349,6649,72
30.09.202149,9350,1148,6148,61
01.10.202148,3949,748,0749,44
04.10.202149,3649,4248,848,82
05.10.202148,7848,8448,3748,65
06.10.202148,2848,347,4948,28
07.10.202148,6148,8448,248,84
08.10.202148,9148,9548,1348,13
11.10.202147,9448,5647,3848,56
12.10.202147,948,6147,7248,61
13.10.202148,5449,148,248,86
14.10.202149,1249,6348,7549,63
15.10.202149,4849,9849,1449,98
18.10.202149,8950,4349,6350,43
19.10.202150,5850,9250,2850,92
20.10.202150,7951,0950,5350,69
21.10.202150,5350,8450,350,32
22.10.202150,0951,0349,9550,64
25.10.202150,8350,8450,0850,15
26.10.202150,2450,5849,8550,04
27.10.20215050,5149,8150,39
28.10.202150,3250,7150,1350,64
29.10.202150,3250,6848,1549,14
01.11.202149,2149,7648,6949,4
02.11.202149,4849,7648,9349,35
03.11.202149,4249,9849,0649,85
04.11.202150,2350,6649,2150,15
05.11.202150,2350,2348,5648,58
08.11.202148,8649,0147,9648,09
09.11.202148,1848,8247,7948,82
10.11.202148,9949,848,9749,36
11.11.202149,2749,6548,9349,44
12.11.202149,9350,5849,6150,38
15.11.202150,3451,4450,2851,39
16.11.202151,3751,7250,9951,22
17.11.202151,1151,1850,6951,01
18.11.202151,1451,3949,9651,26
19.11.202151,2652,4451,0352,19
22.11.202151,8252,6150,8451,03
23.11.202150,951,1649,3849,38
24.11.202149,4252,648,4951,9
25.11.202151,752,651,5652,24
26.11.202151,8251,9849,5549,71
29.11.20215051,1248,7149,17
30.11.202148,6449,6348,0649
01.12.202148,8149,748,548,85
02.12.202147,749,6547,1149,63
03.12.20215050,8249,850,06
06.12.202150,5250,765050,44
07.12.202150,4651,2850,3250,62
08.12.202150,6250,945050,24
09.12.202150,450,950,1650,28
10.12.202150,2250,549,9450,14
13.12.202150,250,5249,6350,28
14.12.202150,450,6449,0649,3
15.12.202149,4349,9248,7248,73
16.12.202149,2149,6148,1848,36
17.12.202148,3448,948,0148,9
20.12.202148,1448,4647,6747,88
21.12.202148,0948,4547,847,8
22.12.202147,7547,7547,347,63
23.12.202147,8648,2547,6947,99
27.12.202148,0848,4347,8747,99
28.12.202148,0948,847,8148,67
29.12.202148,7248,8748,0748,29
30.12.202148,3148,5648,1448,5