6,960€
-0,29%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 7,28 | 7,38 | 6,84 | 7,14 | -2,72% | 41.108,00 |
| 19.01.2026 | 7,22 | 7,72 | 7,02 | 7,34 | 0,27% | 60.082,00 |
| 16.01.2026 | 8,26 | 8,38 | 7,32 | 7,32 | -13,48% | 78.712,00 |
| 15.01.2026 | 8,72 | 8,98 | 7,88 | 8,46 | -2,98% | 38.378,00 |
| 14.01.2026 | 9,32 | 9,38 | 8,72 | 8,72 | -6,44% | 15.275,00 |
| 13.01.2026 | 9,38 | 9,38 | 9,12 | 9,32 | -0,64% | 3.774,00 |
| 12.01.2026 | 9,40 | 9,44 | 9,14 | 9,38 | -0,64% | 14.586,00 |
| 09.01.2026 | 9,58 | 9,60 | 9,30 | 9,44 | 1,07% | 21.118,00 |
| 08.01.2026 | 9,04 | 9,38 | 9,04 | 9,34 | 3,55% | 4.379,00 |
| 07.01.2026 | 9,08 | 9,20 | 8,86 | 9,02 | -1,96% | 19.355,00 |
| 06.01.2026 | 9,48 | 9,50 | 9,14 | 9,20 | -5,15% | 16.393,00 |
| 05.01.2026 | 9,50 | 9,78 | 9,18 | 9,70 | 3,85% | 11.590,00 |
| 02.01.2026 | 8,96 | 9,42 | 8,84 | 9,34 | 4,47% | 4.338,00 |
| 30.12.2025 | 8,72 | 8,94 | 8,72 | 8,94 | 1,13% | 3.265,00 |
| 29.12.2025 | 9,02 | 9,16 | 8,72 | 8,84 | -1,34% | 11.955,00 |
| 23.12.2025 | 9,42 | 9,42 | 8,94 | 8,96 | -4,27% | 13.244,00 |
| 22.12.2025 | 9,26 | 9,40 | 9,08 | 9,36 | -0,64% | 4.388,00 |
| 19.12.2025 | 9,06 | 9,42 | 9,06 | 9,42 | 2,84% | 7.566,00 |
| 18.12.2025 | 9,30 | 9,44 | 8,88 | 9,16 | -2,55% | 5.593,00 |
| 17.12.2025 | 9,34 | 9,42 | 9,22 | 9,40 | 1,51% | 5.664,00 |
| 16.12.2025 | 9,20 | 9,26 | 8,46 | 9,26 | 2,21% | 9.603,00 |
| 15.12.2025 | 9,22 | 9,34 | 8,98 | 9,06 | -1,95% | 9.005,00 |
| 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 |