8,440€
-1,63%
Echtzeit-Aktienkurs Federal National Mortgage Association
Bid:
Ask:
Aktienkurse zur Federal National Mortgage Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 8,56 | 8,58 | 8,44 | 8,50 | -0,93% | - |
| 26.06.2025 | 8,64 | 8,64 | 8,44 | 8,58 | 0,23% | 31.627,00 |
| 25.06.2025 | 8,64 | 8,64 | 8,36 | 8,56 | -0,70% | 6.639,00 |
| 24.06.2025 | 8,66 | 8,66 | 8,50 | 8,62 | 1,89% | 2.572,00 |
| 23.06.2025 | 8,58 | 8,80 | 8,40 | 8,46 | -2,08% | 11.425,00 |
| 20.06.2025 | 8,56 | 8,88 | 8,54 | 8,64 | 0,47% | 17.609,00 |
| 19.06.2025 | 8,56 | 8,72 | 8,56 | 8,60 | -1,60% | 3.081,00 |
| 18.06.2025 | 8,68 | 8,88 | 8,66 | 8,74 | 1,39% | 13.937,00 |
| 17.06.2025 | 8,44 | 8,98 | 8,44 | 8,62 | 1,41% | 35.542,00 |
| 16.06.2025 | 8,26 | 8,72 | 8,22 | 8,50 | -0,23% | 11.810,00 |
| 13.06.2025 | 8,42 | 8,52 | 8,22 | 8,52 | 0,95% | 7.158,00 |
| 12.06.2025 | 8,70 | 8,70 | 8,20 | 8,44 | -1,86% | 11.652,00 |
| 11.06.2025 | 8,34 | 8,82 | 8,34 | 8,60 | 0,94% | 23.413,00 |
| 10.06.2025 | 7,98 | 8,60 | 7,96 | 8,52 | 6,50% | 39.795,00 |
| 09.06.2025 | 8,02 | 8,06 | 7,84 | 8,00 | 0,25% | 17.452,00 |
| 06.06.2025 | 7,98 | 8,28 | 7,74 | 7,98 | 1,27% | 61.351,00 |
| 05.06.2025 | 7,34 | 7,88 | 7,26 | 7,88 | 6,20% | 84.952,00 |
| 04.06.2025 | 8,22 | 8,70 | 6,40 | 7,42 | -9,95% | 243.911,00 |
| 03.06.2025 | 9,48 | 9,54 | 8,24 | 8,24 | -13,45% | 29.845,00 |
| 02.06.2025 | 9,32 | 9,52 | 9,00 | 9,52 | 1,49% | 71.151,00 |
| 30.05.2025 | 9,40 | 9,74 | 9,16 | 9,38 | 2,40% | 24.501,00 |
| 29.05.2025 | 9,78 | 10,20 | 8,24 | 9,16 | -6,53% | 57.973,00 |
| 28.05.2025 | 9,98 | 11,25 | 9,34 | 9,80 | 6,06% | 162.651,00 |
| 27.05.2025 | 9,02 | 10,00 | 8,90 | 9,24 | -0,43% | 70.616,00 |
| 26.05.2025 | 9,74 | 9,96 | 9,02 | 9,28 | -4,72% | 48.273,00 |
| 23.05.2025 | 10,00 | 10,00 | 8,66 | 9,74 | -2,40% | 127.587,00 |
| 22.05.2025 | 7,28 | 9,98 | 7,20 | 9,98 | 48,51% | 786.846,00 |
| 21.05.2025 | 6,86 | 6,86 | 6,50 | 6,72 | -0,59% | 21.406,00 |
| 20.05.2025 | 6,10 | 6,80 | 5,96 | 6,76 | 10,82% | 32.540,00 |
| 19.05.2025 | 6,08 | 6,10 | 5,86 | 6,10 | 2,01% | 5.643,00 |
| 16.05.2025 | 5,90 | 5,98 | 5,88 | 5,98 | 0,34% | 1.686,00 |
| 15.05.2025 | 6,06 | 6,06 | 5,80 | 5,96 | 2,76% | 2.719,00 |
| 14.05.2025 | 5,92 | 5,92 | 5,80 | 5,80 | -2,03% | 1.400,00 |
| 13.05.2025 | 6,04 | 6,06 | 5,88 | 5,92 | -0,67% | 4.200,00 |
| 12.05.2025 | 5,90 | 6,14 | 5,88 | 5,96 | 3,47% | 9.758,00 |
| 09.05.2025 | 5,92 | 5,96 | 5,74 | 5,76 | -2,70% | 17.607,00 |
| 08.05.2025 | 5,78 | 6,02 | 5,58 | 5,92 | 6,86% | 14.340,00 |
| 07.05.2025 | 5,52 | 5,78 | 5,52 | 5,54 | -0,72% | 3.197,00 |
| 06.05.2025 | 5,62 | 5,70 | 5,52 | 5,58 | -0,71% | 6.556,00 |
| 05.05.2025 | 5,42 | 5,62 | 5,42 | 5,62 | -0,71% | 4.928,00 |
| 02.05.2025 | 5,52 | 5,70 | 5,28 | 5,66 | 1,43% | 27.681,00 |
| 30.04.2025 | 5,48 | 5,60 | 5,32 | 5,58 | 1,45% | 7.720,00 |
| 29.04.2025 | 5,40 | 5,62 | 5,38 | 5,50 | 1,48% | 5.714,00 |
| 28.04.2025 | 5,60 | 5,60 | 5,42 | 5,42 | -0,73% | 5.395,00 |
| 25.04.2025 | 5,64 | 5,64 | 5,28 | 5,46 | -2,85% | 6.358,00 |
| 24.04.2025 | 5,52 | 5,62 | 5,52 | 5,62 | -0,71% | 9.901,00 |
| 23.04.2025 | 5,64 | 5,68 | 5,46 | 5,66 | 4,04% | 43.307,00 |
| 22.04.2025 | 5,18 | 5,46 | 5,18 | 5,44 | 1,87% | 3.870,00 |
| 17.04.2025 | 5,44 | 5,44 | 5,34 | 5,34 | -1,48% | 251,00 |
| 16.04.2025 | 5,54 | 5,68 | 5,42 | 5,42 | -3,90% | 7.305,00 |
| 15.04.2025 | 5,62 | 5,68 | 5,44 | 5,64 | 0,00% | 6.019,00 |
| 14.04.2025 | 5,00 | 5,90 | 5,00 | 5,64 | 12,80% | 57.667,00 |
| 11.04.2025 | 5,16 | 5,20 | 5,00 | 5,00 | -0,79% | 4.920,00 |
| 10.04.2025 | 5,58 | 5,64 | 5,04 | 5,04 | -8,36% | 27.300,00 |
| 09.04.2025 | 4,82 | 5,60 | 4,60 | 5,50 | 15,79% | 36.796,00 |
| 08.04.2025 | 5,36 | 5,68 | 4,60 | 4,75 | -6,50% | 24.634,00 |
| 07.04.2025 | 4,91 | 5,30 | 4,49 | 5,08 | 0,59% | 93.387,00 |
| 04.04.2025 | 5,50 | 5,50 | 4,72 | 5,05 | -8,18% | 28.346,00 |
| 03.04.2025 | 5,75 | 5,90 | 5,50 | 5,50 | -8,33% | 18.298,00 |
| 02.04.2025 | 6,00 | 6,15 | 6,00 | 6,00 | -0,83% | 6.883,00 |
| 01.04.2025 | 5,80 | 6,05 | 5,80 | 6,05 | 3,42% | 4.643,00 |
| 31.03.2025 | 6,05 | 6,35 | 5,65 | 5,85 | -5,65% | 25.541,00 |
| 28.03.2025 | 6,50 | 6,50 | 6,10 | 6,20 | -5,34% | 23.843,00 |
| 27.03.2025 | 6,45 | 6,80 | 6,35 | 6,55 | 1,55% | 11.951,00 |
| 26.03.2025 | 6,85 | 6,95 | 6,45 | 6,45 | -5,15% | 19.399,00 |
| 25.03.2025 | 6,55 | 7,00 | 6,50 | 6,80 | 3,03% | 22.506,00 |
| 24.03.2025 | 6,05 | 7,05 | 6,05 | 6,60 | 10,92% | 64.476,00 |
| 21.03.2025 | 5,70 | 5,95 | 5,70 | 5,95 | 4,39% | 27.402,00 |
| 20.03.2025 | 5,55 | 5,75 | 5,50 | 5,70 | 0,88% | 6.770,00 |
| 19.03.2025 | 5,15 | 5,65 | 5,15 | 5,65 | 10,78% | 14.961,00 |
| 18.03.2025 | 5,30 | 5,40 | 5,10 | 5,10 | -3,77% | 18.058,00 |
| 17.03.2025 | 5,90 | 5,90 | 5,30 | 5,30 | -7,02% | 47.863,00 |
| 14.03.2025 | 5,05 | 5,80 | 5,00 | 5,70 | 12,87% | 52.471,00 |
| 13.03.2025 | 5,10 | 5,25 | 5,00 | 5,05 | -2,88% | 21.016,00 |
| 12.03.2025 | 4,82 | 5,25 | 4,74 | 5,20 | 7,88% | 23.909,00 |
| 11.03.2025 | 4,42 | 4,88 | 4,36 | 4,82 | 9,05% | 48.672,00 |
| 10.03.2025 | 5,40 | 5,45 | 4,42 | 4,42 | -18,90% | 53.814,00 |
| 07.03.2025 | 5,55 | 5,65 | 4,86 | 5,45 | -3,54% | 69.664,00 |
| 06.03.2025 | 6,15 | 6,30 | 5,60 | 5,65 | -6,61% | 41.417,00 |
| 05.03.2025 | 6,10 | 6,15 | 5,75 | 6,05 | 2,54% | 15.195,00 |
| 04.03.2025 | 6,10 | 6,10 | 5,60 | 5,90 | -4,84% | 47.710,00 |
| 03.03.2025 | 6,30 | 6,35 | 6,05 | 6,20 | 1,64% | 9.512,00 |
| 28.02.2025 | 6,15 | 6,45 | 6,00 | 6,10 | -2,40% | 8.142,00 |
| 27.02.2025 | 6,15 | 6,40 | 6,15 | 6,25 | 4,17% | 10.734,00 |
| 26.02.2025 | 6,05 | 6,30 | 5,95 | 6,00 | -0,83% | 17.343,00 |
| 25.02.2025 | 6,35 | 6,55 | 5,90 | 6,05 | -7,63% | 40.830,00 |
| 24.02.2025 | 7,10 | 7,25 | 6,25 | 6,55 | -5,07% | 172.242,00 |
| 21.02.2025 | 6,95 | 7,35 | 6,80 | 6,90 | -2,13% | 112.258,00 |
| 20.02.2025 | 7,40 | 7,70 | 6,55 | 7,05 | -5,37% | 60.937,00 |
| 19.02.2025 | 6,80 | 7,45 | 6,80 | 7,45 | 7,19% | 44.174,00 |
| 18.02.2025 | 6,85 | 7,00 | 6,70 | 6,95 | 1,46% | 62.081,00 |
| 17.02.2025 | 6,75 | 6,85 | 6,60 | 6,85 | 3,01% | 36.181,00 |
| 14.02.2025 | 6,35 | 6,70 | 6,30 | 6,65 | 5,56% | 35.797,00 |
| 13.02.2025 | 6,70 | 6,85 | 6,30 | 6,30 | -5,26% | 74.458,00 |
| 12.02.2025 | 6,60 | 6,75 | 6,45 | 6,65 | 3,10% | 39.358,00 |
| 11.02.2025 | 6,65 | 6,70 | 6,35 | 6,45 | 0,00% | 2.888,00 |
| 10.02.2025 | 6,65 | 6,80 | 6,30 | 6,45 | 0,78% | 42.237,00 |
| 07.02.2025 | 6,45 | 6,75 | 6,20 | 6,40 | -3,03% | 39.414,00 |
| 06.02.2025 | 5,90 | 6,95 | 5,65 | 6,60 | 14,78% | 193.845,00 |
| 05.02.2025 | 5,35 | 5,85 | 5,15 | 5,75 | 8,49% | 35.100,00 |