5,550€
2,78%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 5,50 | 5,60 | 5,48 | 5,58 | 3,33% | 13.505,00 |
| 11.06.2026 | 5,32 | 5,42 | 5,26 | 5,40 | -1,10% | 7.083,00 |
| 10.06.2026 | 5,56 | 5,56 | 5,36 | 5,46 | 1,11% | 12.449,00 |
| 09.06.2026 | 5,58 | 5,82 | 5,32 | 5,40 | -4,93% | 15.129,00 |
| 08.06.2026 | 5,74 | 5,94 | 5,60 | 5,68 | -0,35% | 21.725,00 |
| 05.06.2026 | 5,98 | 7,18 | 5,66 | 5,70 | 0,00% | 46.117,00 |
| 04.06.2026 | 5,50 | 5,82 | 5,50 | 5,70 | 3,64% | 11.545,00 |
| 03.06.2026 | 6,02 | 6,06 | 5,32 | 5,50 | -9,84% | 36.568,00 |
| 02.06.2026 | 6,30 | 6,30 | 6,10 | 6,10 | 0,00% | 4.673,00 |
| 01.06.2026 | 6,04 | 6,14 | 5,98 | 6,10 | 0,00% | 7.906,00 |
| 29.05.2026 | 6,16 | 6,22 | 6,06 | 6,10 | -2,24% | 8.007,00 |
| 28.05.2026 | 6,40 | 6,40 | 6,18 | 6,24 | -0,95% | 3.739,00 |
| 27.05.2026 | 6,14 | 6,30 | 5,96 | 6,30 | 3,28% | 8.829,00 |
| 26.05.2026 | 6,26 | 6,30 | 6,10 | 6,10 | -1,93% | 5.095,00 |
| 25.05.2026 | 6,16 | 6,28 | 6,16 | 6,22 | 0,97% | 619,00 |
| 22.05.2026 | 6,14 | 6,24 | 6,14 | 6,16 | 0,33% | 769,00 |
| 21.05.2026 | 6,14 | 6,18 | 6,12 | 6,14 | -1,29% | 5.248,00 |
| 20.05.2026 | 6,16 | 6,26 | 6,00 | 6,22 | 3,32% | 3.299,00 |
| 19.05.2026 | 6,26 | 6,26 | 5,90 | 6,02 | -3,83% | 10.843,00 |
| 18.05.2026 | 6,62 | 6,62 | 6,14 | 6,26 | -6,85% | 4.715,00 |
| 15.05.2026 | 6,74 | 6,76 | 6,72 | 6,72 | -1,18% | 5.856,00 |
| 14.05.2026 | 6,90 | 6,96 | 6,80 | 6,80 | -0,29% | 6.987,00 |
| 13.05.2026 | 6,62 | 6,82 | 6,56 | 6,82 | -0,58% | 6.002,00 |
| 12.05.2026 | 6,62 | 6,86 | 6,54 | 6,86 | 7,86% | 7.126,00 |
| 11.05.2026 | 6,72 | 6,78 | 6,36 | 6,36 | -4,50% | 16.482,00 |
| 08.05.2026 | 6,76 | 6,88 | 6,66 | 6,66 | -1,77% | 6.340,00 |
| 07.05.2026 | 6,94 | 7,04 | 6,78 | 6,78 | -2,87% | 3.701,00 |
| 06.05.2026 | 6,82 | 7,10 | 6,68 | 6,98 | 2,35% | 23.513,00 |
| 05.05.2026 | 7,50 | 7,76 | 6,82 | 6,82 | -8,33% | 34.178,00 |
| 04.05.2026 | 7,20 | 7,64 | 7,18 | 7,44 | 6,59% | 52.653,00 |
| 30.04.2026 | 6,64 | 7,00 | 6,58 | 6,98 | 7,06% | 8.700,00 |
| 29.04.2026 | 6,58 | 6,80 | 6,42 | 6,52 | 0,62% | 4.735,00 |
| 28.04.2026 | 6,18 | 6,56 | 6,10 | 6,48 | 6,23% | 9.927,00 |
| 27.04.2026 | 5,90 | 6,10 | 5,80 | 6,10 | 3,74% | 14.443,00 |
| 24.04.2026 | 5,86 | 6,20 | 5,80 | 5,88 | -0,34% | 37.894,00 |
| 23.04.2026 | 6,60 | 6,68 | 5,90 | 5,90 | -8,95% | 43.158,00 |
| 22.04.2026 | 6,78 | 6,86 | 6,48 | 6,48 | -3,86% | 8.112,00 |
| 21.04.2026 | 6,74 | 6,88 | 6,74 | 6,74 | 0,00% | 4.295,00 |
| 20.04.2026 | 6,82 | 7,04 | 6,56 | 6,74 | -3,99% | 15.919,00 |
| 17.04.2026 | 6,72 | 7,04 | 6,34 | 7,02 | 5,09% | 68.234,00 |
| 16.04.2026 | 6,90 | 7,08 | 6,62 | 6,68 | -3,47% | 20.995,00 |
| 15.04.2026 | 6,88 | 7,22 | 6,88 | 6,92 | 0,29% | 5.406,00 |
| 14.04.2026 | 7,08 | 7,24 | 6,84 | 6,90 | -1,15% | 13.396,00 |
| 13.04.2026 | 6,94 | 7,18 | 6,56 | 6,98 | -0,29% | 24.025,00 |
| 10.04.2026 | 6,80 | 7,18 | 6,52 | 7,00 | 3,24% | 50.944,00 |
| 09.04.2026 | 5,64 | 6,78 | 5,62 | 6,78 | 17,71% | 18.170,00 |
| 08.04.2026 | 5,62 | 6,18 | 5,58 | 5,76 | 4,35% | 103.327,00 |
| 07.04.2026 | 5,68 | 5,74 | 5,24 | 5,52 | -8,61% | 17.309,00 |
| 02.04.2026 | 6,12 | 6,22 | 5,76 | 6,04 | -1,31% | 21.022,00 |
| 01.04.2026 | 6,40 | 6,82 | 6,12 | 6,12 | -2,86% | 53.767,00 |
| 31.03.2026 | 6,32 | 8,18 | 5,76 | 6,30 | 0,64% | 494.301,00 |
| 30.03.2026 | 4,35 | 6,38 | 4,35 | 6,26 | 52,31% | 165.413,00 |
| 27.03.2026 | 4,26 | 4,30 | 4,00 | 4,11 | -4,86% | 10.853,00 |
| 26.03.2026 | 4,66 | 4,66 | 4,26 | 4,32 | -7,49% | 29.373,00 |
| 25.03.2026 | 4,80 | 4,91 | 4,67 | 4,67 | -2,71% | 21.164,00 |
| 24.03.2026 | 4,81 | 4,90 | 4,65 | 4,80 | 0,42% | 11.006,00 |
| 23.03.2026 | 4,71 | 4,95 | 4,60 | 4,78 | 5,52% | 27.204,00 |
| 20.03.2026 | 4,24 | 4,79 | 4,05 | 4,53 | 3,42% | 55.275,00 |
| 19.03.2026 | 3,98 | 4,38 | 3,28 | 4,38 | 14,06% | 202.663,00 |
| 18.03.2026 | 4,61 | 4,61 | 3,82 | 3,84 | -17,42% | 90.869,00 |
| 17.03.2026 | 5,06 | 5,06 | 4,46 | 4,65 | -7,74% | 34.793,00 |
| 16.03.2026 | 5,32 | 5,38 | 5,02 | 5,04 | -5,62% | 7.764,00 |
| 13.03.2026 | 5,20 | 5,38 | 5,10 | 5,34 | 3,89% | 10.507,00 |
| 12.03.2026 | 5,30 | 5,34 | 4,92 | 5,14 | -3,38% | 24.788,00 |
| 11.03.2026 | 5,16 | 5,38 | 5,14 | 5,32 | 1,92% | 54.278,00 |
| 10.03.2026 | 5,34 | 5,40 | 5,04 | 5,22 | -1,51% | 53.236,00 |
| 09.03.2026 | 5,40 | 5,44 | 5,30 | 5,30 | -1,85% | 14.254,00 |
| 06.03.2026 | 5,90 | 6,00 | 5,40 | 5,40 | -8,47% | 9.250,00 |
| 05.03.2026 | 6,04 | 6,04 | 5,80 | 5,90 | -3,28% | 18.599,00 |
| 04.03.2026 | 5,44 | 6,10 | 5,18 | 6,10 | 9,71% | 72.023,00 |
| 03.03.2026 | 5,98 | 6,04 | 5,46 | 5,56 | -9,15% | 49.104,00 |
| 02.03.2026 | 6,02 | 6,16 | 5,90 | 6,12 | -1,29% | 11.702,00 |
| 27.02.2026 | 6,22 | 6,26 | 5,98 | 6,20 | 1,64% | 7.547,00 |
| 26.02.2026 | 6,06 | 6,20 | 5,94 | 6,10 | 0,66% | 19.829,00 |
| 25.02.2026 | 6,22 | 6,42 | 5,90 | 6,06 | -5,61% | 56.793,00 |
| 24.02.2026 | 6,46 | 6,48 | 6,28 | 6,42 | -0,62% | 9.499,00 |
| 23.02.2026 | 6,76 | 6,90 | 6,38 | 6,46 | -5,83% | 15.432,00 |
| 20.02.2026 | 6,74 | 7,00 | 6,72 | 6,86 | 2,69% | 15.799,00 |
| 19.02.2026 | 6,86 | 7,08 | 6,68 | 6,68 | -3,19% | 35.140,00 |
| 18.02.2026 | 6,60 | 7,04 | 6,56 | 6,90 | 6,48% | 34.587,00 |
| 17.02.2026 | 6,58 | 6,60 | 6,02 | 6,48 | -2,41% | 53.731,00 |
| 16.02.2026 | 6,36 | 6,86 | 6,28 | 6,64 | 4,40% | 34.969,00 |
| 13.02.2026 | 6,40 | 6,58 | 6,28 | 6,36 | -2,45% | 22.893,00 |
| 12.02.2026 | 6,96 | 6,98 | 6,42 | 6,52 | -6,05% | 19.398,00 |
| 11.02.2026 | 6,88 | 7,06 | 6,82 | 6,94 | -0,57% | 7.696,00 |
| 10.02.2026 | 6,84 | 7,16 | 6,84 | 6,98 | -0,85% | 7.384,00 |
| 09.02.2026 | 7,06 | 7,10 | 6,88 | 7,04 | -0,56% | 11.959,00 |
| 06.02.2026 | 7,06 | 7,26 | 6,96 | 7,08 | -0,28% | 3.234,00 |
| 05.02.2026 | 7,50 | 7,54 | 7,00 | 7,10 | -4,83% | 13.893,00 |
| 04.02.2026 | 6,88 | 7,46 | 6,82 | 7,46 | 7,49% | 11.766,00 |
| 03.02.2026 | 7,20 | 7,22 | 6,88 | 6,94 | -3,88% | 4.639,00 |
| 02.02.2026 | 6,92 | 7,26 | 6,82 | 7,22 | 3,74% | 20.907,00 |
| 30.01.2026 | 7,12 | 7,12 | 6,84 | 6,96 | -0,29% | 63.043,00 |
| 29.01.2026 | 6,72 | 6,98 | 6,52 | 6,98 | 0,29% | 72.394,00 |
| 28.01.2026 | 7,06 | 7,17 | 6,81 | 6,96 | -1,97% | - |
| 27.01.2026 | 7,34 | 7,86 | 7,10 | 7,10 | -4,31% | 104.532,00 |
| 26.01.2026 | 7,76 | 7,76 | 7,14 | 7,42 | -1,07% | 22.381,00 |
| 23.01.2026 | 7,66 | 8,02 | 7,46 | 7,50 | -1,06% | 27.261,00 |
| 22.01.2026 | 8,00 | 8,22 | 7,58 | 7,58 | -2,82% | 38.193,00 |
| 21.01.2026 | 7,24 | 7,80 | 7,12 | 7,80 | 9,24% | 88.493,00 |