26,700€
-3,33%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,86 | 27,92 | 26,19 | 26,69 | -3,37% | 200,00 |
| 15.10.2025 | 28,28 | 28,28 | 27,62 | 27,62 | -0,14% | 200,00 |
| 14.10.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,50% | - |
| 13.10.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,92% | - |
| 10.10.2025 | 28,24 | 28,34 | 28,24 | 28,34 | 0,85% | 100,00 |
| 09.10.2025 | 28,14 | 28,18 | 28,08 | 28,10 | 0,14% | 905,00 |
| 08.10.2025 | 27,84 | 28,06 | 27,84 | 28,06 | -0,85% | 30,00 |
| 07.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,32% | - |
| 06.10.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,28% | 50,00 |
| 03.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,28% | - |
| 02.10.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -0,28% | - |
| 01.10.2025 | 28,44 | 28,60 | 28,44 | 28,60 | 1,06% | 50,00 |
| 30.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,14% | - |
| 26.09.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,14% | - |
| 25.09.2025 | 28,76 | 28,76 | 28,32 | 28,32 | -1,87% | - |
| 24.09.2025 | 28,72 | 28,86 | 28,72 | 28,86 | 1,05% | - |
| 23.09.2025 | 28,44 | 28,56 | 28,44 | 28,56 | 1,20% | - |
| 22.09.2025 | 28,28 | 28,28 | 28,22 | 28,22 | -0,56% | - |
| 19.09.2025 | 28,92 | 28,92 | 28,38 | 28,38 | -0,70% | - |
| 18.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,28% | - |
| 17.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | - |
| 16.09.2025 | 28,68 | 28,90 | 28,68 | 28,90 | 0,49% | - |
| 15.09.2025 | 28,58 | 28,76 | 28,58 | 28,76 | 1,55% | - |
| 12.09.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,07% | - |
| 11.09.2025 | 28,29 | 28,45 | 28,20 | 28,34 | 0,93% | - |
| 10.09.2025 | 28,24 | 28,28 | 28,08 | 28,08 | -1,75% | - |
| 09.09.2025 | 28,64 | 28,64 | 28,44 | 28,58 | 1,06% | - |
| 08.09.2025 | 27,99 | 28,33 | 27,85 | 28,28 | 1,65% | - |
| 05.09.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 1,98% | - |
| 04.09.2025 | 27,18 | 27,28 | 27,18 | 27,28 | 0,07% | 200,00 |
| 03.09.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,73% | - |
| 02.09.2025 | 27,50 | 27,50 | 27,46 | 27,46 | -1,29% | - |
| 01.09.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,36% | 15,00 |
| 29.08.2025 | 27,68 | 27,72 | 27,68 | 27,72 | -0,36% | - |
| 28.08.2025 | 27,76 | 27,82 | 27,76 | 27,82 | 0,36% | 20,00 |
| 27.08.2025 | 27,54 | 27,72 | 27,54 | 27,72 | 1,39% | - |
| 26.08.2025 | 28,04 | 28,04 | 27,34 | 27,34 | -4,14% | - |
| 25.08.2025 | 28,26 | 28,52 | 28,26 | 28,52 | 0,42% | 421,00 |
| 22.08.2025 | 28,38 | 28,40 | 28,28 | 28,40 | 0,14% | - |
| 21.08.2025 | 28,44 | 28,44 | 28,36 | 28,36 | 0,42% | - |
| 20.08.2025 | 28,16 | 28,24 | 28,16 | 28,24 | 0,64% | - |
| 19.08.2025 | 28,10 | 28,10 | 28,06 | 28,06 | 0,43% | - |
| 18.08.2025 | 27,88 | 27,94 | 27,88 | 27,94 | 0,07% | - |
| 15.08.2025 | 27,96 | 27,96 | 27,92 | 27,92 | -0,07% | - |
| 14.08.2025 | 27,92 | 27,94 | 27,92 | 27,94 | -0,57% | - |
| 13.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 12.08.2025 | 28,26 | 28,26 | 28,00 | 28,00 | -0,99% | - |
| 11.08.2025 | 28,48 | 28,48 | 28,28 | 28,28 | -0,07% | - |
| 08.08.2025 | 28,18 | 28,30 | 28,18 | 28,30 | 1,29% | - |
| 07.08.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,71% | - |
| 06.08.2025 | 28,84 | 28,84 | 28,14 | 28,14 | -0,64% | - |
| 05.08.2025 | 28,30 | 28,32 | 28,30 | 28,32 | 0,35% | - |
| 04.08.2025 | 27,88 | 28,22 | 27,62 | 28,22 | 3,07% | 1.100,00 |
| 01.08.2025 | 27,28 | 27,46 | 27,28 | 27,38 | -0,36% | 769,00 |
| 31.07.2025 | 29,80 | 29,80 | 26,78 | 27,48 | -8,34% | 2.050,00 |
| 30.07.2025 | 30,02 | 30,02 | 29,98 | 29,98 | -0,60% | - |
| 29.07.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,13% | - |
| 28.07.2025 | 30,66 | 30,66 | 30,12 | 30,12 | -0,07% | - |
| 25.07.2025 | 30,24 | 30,24 | 30,14 | 30,14 | -0,40% | - |
| 24.07.2025 | 30,58 | 30,58 | 30,26 | 30,26 | -1,37% | - |
| 23.07.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 1,32% | - |
| 22.07.2025 | 29,90 | 30,28 | 29,90 | 30,28 | 0,80% | - |
| 21.07.2025 | 30,22 | 30,22 | 30,04 | 30,04 | -0,92% | - |
| 18.07.2025 | 30,08 | 30,32 | 30,08 | 30,32 | 1,07% | - |
| 17.07.2025 | 30,22 | 30,22 | 30,00 | 30,00 | -0,66% | - |
| 16.07.2025 | 30,14 | 30,20 | 30,14 | 30,20 | -0,13% | - |
| 15.07.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,07% | - |
| 14.07.2025 | 30,28 | 30,28 | 30,26 | 30,26 | -0,26% | - |
| 11.07.2025 | 30,20 | 30,34 | 30,20 | 30,34 | 0,13% | - |
| 10.07.2025 | 30,26 | 30,30 | 30,26 | 30,30 | -1,88% | - |
| 09.07.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,71% | - |
| 08.07.2025 | 32,18 | 32,18 | 31,10 | 31,10 | -5,30% | 150,00 |
| 07.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,06% | - |
| 04.07.2025 | 33,16 | 33,16 | 32,86 | 32,86 | -2,95% | - |
| 03.07.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 0,65% | - |
| 02.07.2025 | 33,58 | 33,64 | 33,58 | 33,64 | 0,90% | - |
| 01.07.2025 | 33,30 | 33,34 | 33,30 | 33,34 | 0,06% | - |
| 30.06.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,36% | - |
| 27.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | - |
| 26.06.2025 | 33,40 | 33,40 | 33,10 | 33,10 | -0,36% | 58,00 |
| 25.06.2025 | 33,32 | 33,32 | 33,22 | 33,22 | -0,42% | - |
| 24.06.2025 | 33,08 | 33,36 | 33,08 | 33,36 | 2,14% | - |
| 23.06.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,85% | - |
| 20.06.2025 | 32,76 | 32,98 | 32,76 | 32,94 | 0,55% | 169,00 |
| 19.06.2025 | 32,66 | 32,76 | 32,66 | 32,76 | -1,33% | - |
| 18.06.2025 | 32,98 | 33,20 | 32,98 | 33,20 | 0,85% | - |
| 17.06.2025 | 31,98 | 32,92 | 31,96 | 32,92 | 3,00% | 680,00 |
| 16.06.2025 | 31,76 | 31,96 | 31,76 | 31,96 | 0,31% | - |
| 13.06.2025 | 31,52 | 31,86 | 31,52 | 31,86 | -0,87% | - |
| 12.06.2025 | 31,72 | 32,14 | 31,72 | 32,14 | 0,06% | - |
| 11.06.2025 | 31,96 | 32,12 | 31,96 | 32,12 | -0,19% | - |
| 10.06.2025 | 31,88 | 32,18 | 31,88 | 32,18 | 0,37% | - |
| 09.06.2025 | 31,90 | 32,06 | 31,90 | 32,06 | 0,38% | 50,00 |
| 06.06.2025 | 31,76 | 31,94 | 31,76 | 31,94 | 0,69% | 20,00 |
| 05.06.2025 | 31,64 | 31,72 | 31,64 | 31,72 | -1,12% | - |
| 04.06.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -0,87% | - |
| 03.06.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,19% | - |
| 02.06.2025 | 32,06 | 32,42 | 32,06 | 32,42 | 0,31% | - |
| 30.05.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 0,31% | - |