29,900€
7,55%
Echtzeit-Aktienkurs Friedman Industries
Bid:
Ask:
Aktienkurse zur Friedman Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,40 | 28,20 | 27,40 | 28,20 | 1,44% | - |
| 08.07.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | - |
| 07.07.2026 | 28,40 | 28,40 | 27,20 | 27,20 | -2,86% | - |
| 06.07.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 03.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -5,96% | - |
| 02.07.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 11,03% | - |
| 01.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 30.06.2026 | 27,40 | 27,80 | 27,40 | 27,80 | -4,14% | - |
| 29.06.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 2,11% | - |
| 26.06.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -2,74% | - |
| 25.06.2026 | 28,60 | 29,20 | 28,60 | 29,20 | -7,59% | - |
| 24.06.2026 | 30,00 | 31,60 | 30,00 | 31,60 | 3,95% | 362,00 |
| 23.06.2026 | 31,40 | 31,40 | 30,40 | 30,40 | 4,83% | - |
| 22.06.2026 | 31,60 | 31,60 | 29,00 | 29,00 | -8,23% | - |
| 19.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 18.06.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 4,11% | - |
| 17.06.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 3,55% | - |
| 16.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -5,69% | - |
| 15.06.2026 | 29,90 | 31,70 | 29,10 | 29,90 | 15,00% | - |
| 12.06.2026 | 25,80 | 26,00 | 25,60 | 26,00 | 20,37% | 170,00 |
| 11.06.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 10.06.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 8,00% | - |
| 09.06.2026 | 20,60 | 20,60 | 20,00 | 20,00 | 1,01% | - |
| 08.06.2026 | 20,40 | 20,40 | 19,80 | 19,80 | 1,54% | - |
| 05.06.2026 | 20,20 | 20,20 | 19,50 | 19,50 | -1,02% | - |
| 04.06.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 1,03% | - |
| 03.06.2026 | 20,20 | 20,20 | 19,50 | 19,50 | 4,28% | - |
| 02.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -8,11% | - |
| 28.05.2026 | 20,45 | 20,45 | 20,25 | 20,35 | 3,83% | - |
| 27.05.2026 | 19,70 | 20,35 | 19,55 | 19,60 | 15,29% | - |
| 26.05.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -0,58% | - |
| 25.05.2026 | 17,10 | 17,20 | 17,10 | 17,10 | 2,40% | - |
| 22.05.2026 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | - |
| 21.05.2026 | 17,30 | 17,30 | 16,80 | 16,80 | 3,70% | - |
| 20.05.2026 | 17,30 | 17,30 | 16,20 | 16,20 | -4,71% | - |
| 19.05.2026 | 16,90 | 18,20 | 16,90 | 17,00 | -0,58% | 172,00 |
| 18.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 15.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 14.05.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | - |
| 13.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 12.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 11.05.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 2,91% | - |
| 08.05.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 07.05.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 06.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 05.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 04.05.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 3,66% | - |
| 30.04.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -2,38% | - |
| 29.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 28.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 27.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 24.04.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 1,25% | - |
| 23.04.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 3,23% | - |
| 22.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 21.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 20.04.2026 | 15,90 | 17,00 | 15,90 | 15,90 | 3,25% | 80,00 |
| 17.04.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 16.04.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | - |
| 15.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 14.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 13.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 10.04.2026 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 09.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 08.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 07.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 02.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 01.04.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 31.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 30.03.2026 | 14,90 | 16,10 | 14,90 | 15,00 | 3,45% | 100,00 |
| 27.03.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -2,68% | - |
| 26.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 25.03.2026 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | - |
| 24.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.03.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 5,67% | - |
| 20.03.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 19.03.2026 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 18.03.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -0,70% | - |
| 17.03.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 16.03.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 13.03.2026 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 12.03.2026 | 14,60 | 14,60 | 14,30 | 14,30 | -4,03% | - |
| 11.03.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 10.03.2026 | 14,90 | 15,00 | 14,80 | 14,80 | 0,68% | - |
| 09.03.2026 | 15,30 | 15,40 | 14,70 | 14,70 | -5,77% | - |
| 06.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -3,11% | - |
| 05.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 04.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 03.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | - |
| 02.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 27.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 26.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 25.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 24.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 23.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 20.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 19.02.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 18.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -8,88% | - |
| 17.02.2026 | 15,80 | 16,90 | 15,80 | 16,90 | 7,64% | 24,00 |
| 16.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 13.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |