Tradegate Exchange

Vonovia SE

197

168

28,82

Date	Heure	Volume	Volume de transactions	Cours
22/07/2025	12:13:26,630	40		28,82
			40	28,82
			40	28,82
22/07/2025	12:12:04,463	100		28,82
			100	28,82
			100	28,82
22/07/2025	12:11:12,023	400		28,81
			400	28,81
			400	28,81
22/07/2025	12:11:00,745	600		28,81
			600	28,81
			600	28,81
22/07/2025	12:09:07,937	400		28,79
			400	28,79
			400	28,79
22/07/2025	12:09:07,773	600		28,79
			600	28,79
			600	28,79
22/07/2025	12:09:07,652	600		28,79
			600	28,79
			600	28,79
22/07/2025	12:09:07,310	600		28,79
			600	28,79
			600	28,79
22/07/2025	12:09:07,140	600		28,79
			600	28,79
			600	28,79
22/07/2025	12:09:06,992	1 000		28,79
			400	28,79
			800	28,79
			600	28,79
			200	28,79
22/07/2025	12:08:37,289	600		28,81
			600	28,81
			600	28,81
22/07/2025	12:07:20,816	400		28,80
			366	28,80
			400	28,80
			34	28,80
22/07/2025	12:07:15,722	600		28,80
			600	28,80
			600	28,80
22/07/2025	12:05:36,607	200		28,79
			200	28,79
			200	28,79
22/07/2025	12:02:05,020	400		28,79
			400	28,79
			400	28,79
22/07/2025	12:00:36,620	100		28,83
			100	28,83
			100	28,83
22/07/2025	12:00:14,978	200		28,80
			200	28,80
			200	28,80
22/07/2025	12:00:10,126	350		28,79
			350	28,79
			350	28,79
22/07/2025	11:56:40,309	100		28,77
			100	28,77
			100	28,77
22/07/2025	11:56:16,345	600		28,77
			600	28,77
			600	28,77
22/07/2025	11:55:25,341	100		28,76
			100	28,76
			100	28,76
22/07/2025	11:55:25,177	600		28,76
			600	28,76
			600	28,76
22/07/2025	11:55:20,000	600		28,76
			600	28,76
			600	28,76
22/07/2025	11:54:19,285	200		28,76
			200	28,76
			200	28,76
22/07/2025	11:54:14,752	600		28,76
			600	28,76
			600	28,76
22/07/2025	11:49:50,053	1		28,78
			1	28,78
			1	28,78
22/07/2025	11:47:06,320	70		28,78
			70	28,78
			70	28,78
22/07/2025	11:46:07,733	105		28,78
			105	28,78
			105	28,78
22/07/2025	11:42:18,253	300		28,78
			300	28,78
			300	28,78
22/07/2025	11:40:36,531	54		28,80
			54	28,80
			54	28,80
22/07/2025	11:40:30,419	140		28,78
			140	28,78
			140	28,78
22/07/2025	11:40:01,709	54		28,78
			54	28,78
			54	28,78
22/07/2025	11:39:19,117	200		28,80
			200	28,80
			200	28,80
22/07/2025	11:39:14,774	600		28,80
			600	28,80
			600	28,80
22/07/2025	11:37:46,781	80		28,80
			80	28,80
			80	28,80
22/07/2025	11:37:21,328	450		28,80
			250	28,80
			450	28,80
			200	28,80
22/07/2025	11:35:42,981	1		28,80
			1	28,80
			1	28,80
22/07/2025	11:35:29,785	72		28,79
			72	28,79
			72	28,79
22/07/2025	11:35:17,123	500		28,79
			500	28,79
			500	28,79
22/07/2025	11:35:09,704	50		28,79
			50	28,79
			50	28,79
22/07/2025	11:34:24,031	1 000		28,80
			250	28,80
			140	28,80
			70	28,80
			540	28,80
			1 000	28,80
22/07/2025	11:31:11,609	600		28,79
			10	28,79
			590	28,79
			600	28,79
22/07/2025	11:28:06,353	100		28,79
			100	28,79
			32	28,79
			68	28,79
22/07/2025	11:27:57,331	470		28,76
			470	28,76
			470	28,76
22/07/2025	11:23:43,687	57		28,76
			57	28,76
			57	28,76
22/07/2025	11:23:15,362	600		28,76
			600	28,76
			600	28,76
22/07/2025	11:16:53,063	200		28,74
			200	28,74
			195	28,74
			5	28,74
22/07/2025	11:13:19,303	100		28,73
			100	28,73
			100	28,73
22/07/2025	11:12:27,299	40		28,69
			40	28,69
			40	28,69
22/07/2025	11:12:01,316	105		28,69
			105	28,69
			105	28,69
22/07/2025	11:10:43,313	150		28,70
			150	28,70
			150	28,70
22/07/2025	11:09:09,768	87		28,68
			87	28,68
			87	28,68
22/07/2025	11:08:38,176	40		28,69
			40	28,69
			40	28,69
22/07/2025	11:03:40,564	40		28,70
			40	28,70
			40	28,70
22/07/2025	11:01:35,143	40		28,64
			40	28,64
			40	28,64
22/07/2025	10:58:11,042	150		28,63
			150	28,63
			150	28,63
22/07/2025	10:58:00,217	468		28,65
			468	28,65
			468	28,65
22/07/2025	10:58:00,035	600		28,65
			600	28,65
			600	28,65
22/07/2025	10:57:59,870	600		28,65
			600	28,65
			600	28,65
22/07/2025	10:57:59,665	600		28,65
			600	28,65
			600	28,65
22/07/2025	10:57:53,984	600		28,65
			600	28,65
			600	28,65
22/07/2025	10:57:34,718	600		28,65
			600	28,65
			600	28,65
22/07/2025	10:54:44,028	300		28,69
			300	28,69
			300	28,69
22/07/2025	10:53:23,354	225		28,69
			225	28,69
			225	28,69
22/07/2025	10:52:59,026	30		28,70
			30	28,70
			30	28,70
22/07/2025	10:49:30,406	200		28,71
			200	28,71
			200	28,71
22/07/2025	10:48:15,879	200		28,71
			200	28,71
			200	28,71
22/07/2025	10:46:58,655	200		28,72
			200	28,72
			200	28,72
22/07/2025	10:42:09,943	90		28,69
			90	28,69
			90	28,69
22/07/2025	10:38:04,244	457		28,70
			457	28,70
			457	28,70
22/07/2025	10:38:04,053	600		28,70
			600	28,70
			600	28,70
22/07/2025	10:38:03,934	600		28,70
			600	28,70
			600	28,70
22/07/2025	10:38:03,823	600		28,70
			600	28,70
			600	28,70
22/07/2025	10:38:03,548	600		28,70
			600	28,70
			600	28,70
22/07/2025	10:37:40,990	600		28,70
			600	28,70
			600	28,70
22/07/2025	10:36:45,905	145		28,67
			145	28,67
			145	28,67
22/07/2025	10:33:41,531	50		28,66
			50	28,66
			50	28,66
22/07/2025	10:30:00,193	340		28,67
			340	28,67
			340	28,67
22/07/2025	10:27:44,586	600		28,67
			600	28,67
			600	28,67
22/07/2025	10:26:57,854	230		28,68
			230	28,68
			230	28,68
22/07/2025	10:26:57,665	600		28,68
			600	28,68
			600	28,68
22/07/2025	10:26:48,642	600		28,68
			600	28,68
			600	28,68
22/07/2025	10:23:05,139	10		28,68
			10	28,68
			10	28,68
22/07/2025	10:22:29,780	300		28,66
			300	28,66
			300	28,66
22/07/2025	10:20:34,101	16		28,67
			16	28,67
			16	28,67
22/07/2025	10:17:10,368	100		28,64
			100	28,64
			100	28,64
22/07/2025	10:16:13,217	100		28,65
			100	28,65
			100	28,65
22/07/2025	10:15:04,203	200		28,62
			200	28,62
			200	28,62
22/07/2025	10:15:03,965	400		28,62
			400	28,62
			400	28,62
22/07/2025	10:14:58,604	600		28,62
			600	28,62
			600	28,62
22/07/2025	10:08:08,895	600		28,62
			600	28,62
			600	28,62
22/07/2025	10:08:04,524	400		28,62
			400	28,62
			400	28,62
22/07/2025	10:07:00,326	600		28,58
			600	28,58
			600	28,58
22/07/2025	10:06:37,391	57		28,57
			57	28,57
			57	28,57
22/07/2025	10:05:03,349	134		28,59
			134	28,59
			134	28,59
22/07/2025	10:03:43,141	600		28,61
			600	28,61
			600	28,61
22/07/2025	10:00:15,040	158		28,59
			158	28,59
			158	28,59
22/07/2025	09:58:36,026	160		28,62
			160	28,62
			160	28,62
22/07/2025	09:57:28,455	20		28,61
			20	28,61
			20	28,61
22/07/2025	09:57:00,522	400		28,62
			400	28,62
			400	28,62
22/07/2025	09:56:11,640	70		28,61
			70	28,61
			70	28,61
22/07/2025	09:54:10,929	100		28,60
			100	28,60
			100	28,60
22/07/2025	09:54:10,613	600		28,60
			600	28,60
			600	28,60
22/07/2025	09:54:08,736	600		28,60
			600	28,60
			600	28,60
22/07/2025	09:53:41,341	600		28,60
			600	28,60
			600	28,60
22/07/2025	09:52:37,919	500		28,59
			500	28,59
			500	28,59
22/07/2025	09:52:20,164	1		28,58
			1	28,58
			1	28,58
22/07/2025	09:51:21,365	105		28,56
			105	28,56
			105	28,56
22/07/2025	09:49:45,893	200		28,54
			200	28,54
			200	28,54
22/07/2025	09:49:37,548	60		28,54
			60	28,54
			60	28,54
22/07/2025	09:49:35,744	60		28,54
			60	28,54
			60	28,54
22/07/2025	09:48:22,838	18		28,56
			18	28,56
			18	28,56
22/07/2025	09:45:13,294	409		28,52
			409	28,52
			409	28,52
22/07/2025	09:42:52,697	24		28,53
			24	28,53
			24	28,53
22/07/2025	09:40:18,553	34		28,55
			34	28,55
			34	28,55
22/07/2025	09:40:12,762	600		28,55
			600	28,55
			600	28,55
22/07/2025	09:40:09,020	600		28,55
			600	28,55
			600	28,55
22/07/2025	09:39:58,141	101		28,56
			101	28,56
			101	28,56
22/07/2025	09:38:39,446	125		28,57
			125	28,57
			125	28,57
22/07/2025	09:38:33,573	1		28,57
			1	28,57
			1	28,57
22/07/2025	09:37:46,175	1		28,57
			1	28,57
			1	28,57
22/07/2025	09:31:09,061	3		28,56
			3	28,56
			3	28,56
22/07/2025	09:28:39,648	84		28,57
			84	28,57
			84	28,57
22/07/2025	09:28:16,183	200		28,59
			200	28,59
			200	28,59
22/07/2025	09:26:42,164	100		28,60
			100	28,60
			100	28,60
22/07/2025	09:23:55,576	150		28,57
			150	28,57
			150	28,57
22/07/2025	09:20:07,925	400		28,51
			400	28,51
			400	28,51
22/07/2025	09:19:38,127	30		28,51
			30	28,51
			30	28,51
22/07/2025	09:16:47,900	175		28,52
			175	28,52
			175	28,52
22/07/2025	09:15:51,526	526		28,50
			160	28,50
			526	28,50
			366	28,50
22/07/2025	09:15:32,970	1 120		28,50
			40	28,50
			120	28,50
			1 000	28,50
			830	28,50
			200	28,50
			50	28,50
22/07/2025	09:15:32,954	10		28,50
			10	28,50
			10	28,50
22/07/2025	09:14:56,664	5		28,55
			5	28,55
			5	28,55
22/07/2025	09:13:49,673	604		28,56
			604	28,56
			600	28,56
			4	28,56
22/07/2025	09:13:35,901	600		28,56
			600	28,56
			600	28,56
22/07/2025	09:13:05,299	90		28,56
			90	28,56
			90	28,56
22/07/2025	09:12:58,383	1		28,56
			1	28,56
			1	28,56
22/07/2025	09:12:08,086	100		28,57
			100	28,57
			100	28,57
22/07/2025	09:12:03,510	9		28,56
			9	28,56
			9	28,56
22/07/2025	09:11:28,321	100		28,60
			100	28,60
			100	28,60
22/07/2025	09:05:56,542	100		28,65
			100	28,65
			100	28,65
22/07/2025	09:00:22,477	118		28,55
			118	28,55
			118	28,55
22/07/2025	08:56:43,607	250		28,56
			250	28,56
			250	28,56
22/07/2025	08:56:29,175	100		28,69
			5	28,69
			95	28,69
			100	28,69
22/07/2025	08:54:48,143	200		28,56
			191	28,56
			200	28,56
			9	28,56
22/07/2025	08:53:23,943	400		28,60
			50	28,60
			350	28,60
			400	28,60
22/07/2025	08:53:05,036	400		28,61
			400	28,61
			400	28,61
22/07/2025	08:44:59,435	10		28,66
			10	28,66
			10	28,66
22/07/2025	08:39:23,437	69		28,66
			69	28,66
			69	28,66
22/07/2025	08:34:31,896	5		28,61
			5	28,61
			5	28,61
22/07/2025	08:29:49,309	10		28,61
			10	28,61
			10	28,61
22/07/2025	08:15:47,669	5		28,61
			5	28,61
			5	28,61
22/07/2025	08:14:55,345	53		28,61
			53	28,61
			53	28,61
22/07/2025	08:07:18,610	90		28,59
			90	28,59
			90	28,59
22/07/2025	08:06:47,648	200		28,66
			200	28,66
			200	28,66
22/07/2025	08:03:09,800	50		28,66
			50	28,66
			50	28,66
22/07/2025	08:02:19,322	10		28,66
			10	28,66
			10	28,66
22/07/2025	08:00:49,709	1		28,55
			1	28,55
			1	28,55
22/07/2025	07:59:43,252	200		28,66
			200	28,66
			200	28,66
22/07/2025	07:44:33,847	29		28,54
			29	28,54
			29	28,54
22/07/2025	07:44:18,740	140		28,68
			140	28,68
			140	28,68
22/07/2025	07:44:17,925	650		28,68
			400	28,68
			250	28,68
			650	28,68
22/07/2025	07:44:13,459	410		28,64
			410	28,64
			10	28,64
			400	28,64
22/07/2025	07:42:53,463	400		28,58
			400	28,58
			400	28,58
22/07/2025	07:36:14,150	5		28,57
			5	28,57
			5	28,57
22/07/2025	07:34:49,662	17		28,51
			17	28,51
			17	28,51
22/07/2025	07:30:06,378	50		28,51
			50	28,51
			50	28,51
22/07/2025	07:30:06,256	105		28,59
			3	28,59
			17	28,59
			35	28,59
			85	28,59
			20	28,59
			50	28,59

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 789,50
Vente: 1 790,50
Volume: 14 894
-1,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/07/2025 @ 12:14:29

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)