9,130€
-6,45%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,00 | 10,00 | 9,16 | 9,24 | -5,33% | 10.088,00 |
| 11.12.2025 | 10,05 | 10,05 | 9,66 | 9,76 | -1,81% | 3.571,00 |
| 10.12.2025 | 10,45 | 10,55 | 9,88 | 9,94 | -3,50% | 24.467,00 |
| 09.12.2025 | 9,92 | 10,60 | 9,88 | 10,30 | 4,46% | 22.038,00 |
| 08.12.2025 | 9,46 | 9,86 | 9,44 | 9,86 | 1,44% | 8.282,00 |
| 05.12.2025 | 9,94 | 10,15 | 9,68 | 9,72 | -1,42% | 9.733,00 |
| 04.12.2025 | 9,90 | 9,98 | 9,78 | 9,86 | 0,41% | 10.384,00 |
| 03.12.2025 | 9,32 | 9,92 | 9,10 | 9,82 | 5,82% | 7.924,00 |
| 02.12.2025 | 9,20 | 9,40 | 9,20 | 9,28 | 1,09% | 8.970,00 |
| 01.12.2025 | 8,82 | 9,22 | 8,64 | 9,18 | 4,32% | 10.488,00 |
| 28.11.2025 | 8,58 | 8,84 | 8,50 | 8,80 | 2,80% | 11.408,00 |
| 27.11.2025 | 8,54 | 8,56 | 8,38 | 8,56 | 0,71% | 660,00 |
| 26.11.2025 | 8,28 | 8,50 | 8,16 | 8,50 | 3,16% | 2.082,00 |
| 25.11.2025 | 8,58 | 8,60 | 8,10 | 8,24 | -2,37% | 11.924,00 |
| 24.11.2025 | 8,08 | 8,52 | 7,94 | 8,44 | 3,18% | 20.393,00 |
| 21.11.2025 | 8,26 | 8,48 | 7,44 | 8,18 | -1,21% | 19.430,00 |
| 20.11.2025 | 9,76 | 10,05 | 8,18 | 8,28 | -15,68% | 38.321,00 |
| 19.11.2025 | 8,64 | 9,84 | 8,38 | 9,82 | 13,39% | 44.919,00 |
| 18.11.2025 | 8,12 | 8,66 | 7,48 | 8,66 | 9,07% | 11.713,00 |
| 17.11.2025 | 7,94 | 8,28 | 7,80 | 7,94 | 1,28% | 35.266,00 |
| 14.11.2025 | 7,40 | 8,52 | 6,96 | 7,84 | 4,81% | 39.703,00 |
| 13.11.2025 | 8,34 | 8,50 | 6,40 | 7,48 | -9,88% | 168.694,00 |
| 12.11.2025 | 9,28 | 9,40 | 7,94 | 8,30 | -9,78% | 37.569,00 |
| 11.11.2025 | 9,68 | 9,70 | 9,20 | 9,20 | -2,34% | 1.801,00 |
| 10.11.2025 | 9,30 | 9,68 | 9,30 | 9,42 | 0,43% | 13.247,00 |
| 07.11.2025 | 9,46 | 9,58 | 8,96 | 9,38 | -2,29% | 8.157,00 |
| 06.11.2025 | 9,80 | 9,90 | 9,22 | 9,60 | -1,03% | 22.387,00 |
| 05.11.2025 | 9,42 | 9,88 | 9,42 | 9,70 | 2,11% | 4.156,00 |
| 04.11.2025 | 9,84 | 9,86 | 9,42 | 9,50 | -3,06% | 7.802,00 |
| 03.11.2025 | 8,92 | 10,05 | 8,52 | 9,80 | 12,64% | 18.305,00 |
| 31.10.2025 | 9,12 | 9,34 | 8,12 | 8,70 | -4,61% | 34.442,00 |
| 30.10.2025 | 9,50 | 9,80 | 9,12 | 9,12 | -3,59% | 12.832,00 |
| 29.10.2025 | 9,76 | 9,88 | 9,30 | 9,46 | -4,06% | 11.550,00 |
| 28.10.2025 | 9,82 | 9,94 | 9,42 | 9,86 | -1,89% | 17.511,00 |
| 27.10.2025 | 9,76 | 10,05 | 9,70 | 10,05 | 3,18% | 12.626,00 |
| 24.10.2025 | 10,20 | 10,50 | 9,70 | 9,74 | -4,98% | 32.224,00 |
| 23.10.2025 | 10,40 | 10,55 | 10,25 | 10,25 | 1,49% | 2.514,00 |
| 22.10.2025 | 11,00 | 11,10 | 10,10 | 10,10 | -6,48% | 37.764,00 |
| 21.10.2025 | 9,94 | 10,90 | 9,94 | 10,80 | 8,87% | 50.714,00 |
| 20.10.2025 | 9,24 | 10,00 | 9,08 | 9,92 | 8,77% | 33.392,00 |
| 17.10.2025 | 8,64 | 9,38 | 8,56 | 9,12 | 2,93% | 13.854,00 |
| 16.10.2025 | 8,68 | 9,46 | 8,68 | 8,86 | 3,99% | 66.529,00 |
| 15.10.2025 | 8,98 | 9,06 | 8,48 | 8,52 | -3,40% | 14.840,00 |
| 14.10.2025 | 9,48 | 9,66 | 8,46 | 8,82 | -10,00% | 194.781,00 |
| 13.10.2025 | 10,05 | 10,65 | 9,80 | 9,80 | -4,39% | 36.418,00 |
| 10.10.2025 | 10,60 | 10,60 | 10,15 | 10,25 | -3,30% | 10.900,00 |
| 09.10.2025 | 10,50 | 10,65 | 10,30 | 10,60 | 1,92% | 6.655,00 |
| 08.10.2025 | 10,55 | 10,55 | 10,35 | 10,40 | -0,95% | 3.227,00 |
| 07.10.2025 | 10,40 | 10,55 | 10,25 | 10,50 | 0,48% | 10.252,00 |
| 06.10.2025 | 10,60 | 11,05 | 10,45 | 10,45 | -1,88% | 16.537,00 |
| 03.10.2025 | 10,65 | 11,20 | 10,65 | 10,65 | 0,00% | 18.241,00 |
| 02.10.2025 | 10,25 | 10,65 | 10,25 | 10,65 | 4,41% | 7.148,00 |
| 01.10.2025 | 10,30 | 10,45 | 9,90 | 10,20 | 0,00% | 10.328,00 |
| 30.09.2025 | 10,50 | 10,75 | 10,05 | 10,20 | -3,77% | 21.321,00 |
| 29.09.2025 | 11,00 | 11,00 | 10,60 | 10,60 | -2,75% | 18.938,00 |
| 26.09.2025 | 11,00 | 11,05 | 10,80 | 10,90 | -0,46% | 4.485,00 |
| 25.09.2025 | 11,00 | 11,00 | 10,80 | 10,95 | -1,35% | 2.196,00 |
| 24.09.2025 | 11,30 | 12,00 | 11,00 | 11,10 | 0,91% | 35.359,00 |
| 23.09.2025 | 10,60 | 11,00 | 10,15 | 11,00 | 5,26% | 32.070,00 |
| 22.09.2025 | 11,15 | 11,25 | 10,10 | 10,45 | -3,24% | 58.626,00 |
| 19.09.2025 | 11,70 | 11,70 | 10,60 | 10,80 | -6,49% | 36.927,00 |
| 18.09.2025 | 12,05 | 12,25 | 11,55 | 11,55 | -1,28% | 34.879,00 |
| 17.09.2025 | 11,65 | 12,20 | 11,55 | 11,70 | 0,00% | 11.410,00 |
| 16.09.2025 | 12,00 | 12,25 | 11,55 | 11,70 | -2,50% | 90.960,00 |
| 15.09.2025 | 12,70 | 13,05 | 11,65 | 12,00 | -5,14% | 60.756,00 |
| 12.09.2025 | 13,20 | 13,70 | 12,55 | 12,65 | -2,32% | 74.093,00 |
| 11.09.2025 | 12,05 | 13,25 | 11,85 | 12,95 | 6,58% | 90.653,00 |
| 10.09.2025 | 12,70 | 13,05 | 11,80 | 12,15 | -3,57% | 71.846,00 |
| 09.09.2025 | 11,70 | 13,20 | 11,70 | 12,60 | 5,00% | 97.922,00 |
| 08.09.2025 | 10,65 | 12,25 | 10,65 | 12,00 | 11,63% | 135.416,00 |
| 05.09.2025 | 10,70 | 10,95 | 10,60 | 10,75 | 0,47% | 18.686,00 |
| 04.09.2025 | 10,05 | 11,20 | 9,94 | 10,70 | 3,88% | 53.755,00 |
| 03.09.2025 | 9,78 | 10,75 | 9,58 | 10,30 | 6,63% | 37.105,00 |
| 02.09.2025 | 9,82 | 10,10 | 9,64 | 9,66 | 0,00% | 12.623,00 |
| 01.09.2025 | 9,56 | 9,84 | 9,56 | 9,66 | 0,21% | 6.501,00 |
| 29.08.2025 | 9,54 | 9,70 | 9,30 | 9,64 | -0,62% | 8.588,00 |
| 28.08.2025 | 9,76 | 9,76 | 9,46 | 9,70 | 0,83% | 11.509,00 |
| 27.08.2025 | 9,32 | 9,82 | 9,32 | 9,62 | 2,34% | 5.474,00 |
| 26.08.2025 | 9,36 | 9,48 | 9,20 | 9,40 | 1,51% | 2.490,00 |
| 25.08.2025 | 9,54 | 9,60 | 9,26 | 9,26 | -3,74% | 11.682,00 |
| 22.08.2025 | 9,16 | 9,62 | 9,10 | 9,62 | 4,11% | 25.727,00 |
| 21.08.2025 | 9,06 | 9,34 | 9,02 | 9,24 | 0,65% | 3.423,00 |
| 20.08.2025 | 9,52 | 9,52 | 8,98 | 9,18 | -2,55% | 12.994,00 |
| 19.08.2025 | 9,80 | 9,80 | 9,34 | 9,42 | -4,27% | 13.485,00 |
| 18.08.2025 | 9,64 | 9,86 | 9,46 | 9,84 | 3,14% | 16.503,00 |
| 15.08.2025 | 9,34 | 9,68 | 9,30 | 9,54 | 1,92% | 17.917,00 |
| 14.08.2025 | 9,48 | 9,86 | 9,28 | 9,36 | -3,31% | 23.474,00 |
| 13.08.2025 | 9,58 | 9,80 | 9,48 | 9,68 | 2,54% | 24.104,00 |
| 12.08.2025 | 9,96 | 9,98 | 9,02 | 9,44 | -4,26% | 63.759,00 |
| 11.08.2025 | 8,88 | 10,05 | 8,80 | 9,86 | 18,51% | 162.403,00 |
| 08.08.2025 | 7,18 | 8,60 | 7,18 | 8,32 | 15,56% | 410.651,00 |
| 07.08.2025 | 7,02 | 7,34 | 6,96 | 7,20 | 3,15% | 5.612,00 |
| 06.08.2025 | 7,36 | 7,36 | 6,86 | 6,98 | -4,38% | 6.966,00 |
| 05.08.2025 | 7,38 | 7,56 | 7,20 | 7,30 | -1,08% | 18.373,00 |
| 04.08.2025 | 7,74 | 7,86 | 7,32 | 7,38 | -2,89% | 16.457,00 |
| 01.08.2025 | 7,70 | 8,26 | 7,44 | 7,60 | 7,95% | 63.319,00 |
| 31.07.2025 | 7,44 | 7,52 | 6,96 | 7,04 | -5,12% | 12.798,00 |
| 30.07.2025 | 7,48 | 7,70 | 7,18 | 7,42 | 1,09% | 31.926,00 |
| 29.07.2025 | 6,50 | 7,80 | 6,50 | 7,34 | 10,88% | 23.526,00 |
| 28.07.2025 | 6,74 | 6,84 | 6,42 | 6,62 | -2,07% | 13.622,00 |