30,370€
0,36%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
29.05.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 2,29% | - |
28.05.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
27.05.2025 | 31,18 | 31,60 | 31,18 | 31,60 | -5,67% | 2,00 |
26.05.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,58% | - |
23.05.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,67% | - |
22.05.2025 | 32,74 | 32,76 | 32,74 | 32,76 | -0,06% | - |
21.05.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,24% | - |
20.05.2025 | 32,82 | 32,82 | 32,70 | 32,70 | 1,05% | - |
19.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,12% | - |
16.05.2025 | 32,52 | 32,52 | 32,40 | 32,40 | 0,19% | - |
15.05.2025 | 32,22 | 32,34 | 32,22 | 32,34 | -0,06% | - |
14.05.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,37% | - |
13.05.2025 | 32,14 | 32,48 | 32,14 | 32,48 | 0,12% | 30,00 |
12.05.2025 | 32,30 | 32,44 | 32,30 | 32,44 | 1,12% | 50,00 |
09.05.2025 | 32,50 | 32,50 | 32,08 | 32,08 | -0,68% | - |
08.05.2025 | 32,12 | 32,30 | 32,12 | 32,30 | 2,02% | - |
07.05.2025 | 31,98 | 31,98 | 31,66 | 31,66 | -0,44% | - |
06.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,53% | - |
05.05.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,76% | - |
02.05.2025 | 31,60 | 31,60 | 31,56 | 31,56 | 0,03% | - |
30.04.2025 | 31,35 | 31,56 | 31,10 | 31,55 | 0,86% | - |
29.04.2025 | 31,14 | 31,28 | 31,14 | 31,28 | 1,36% | - |
28.04.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -0,52% | - |
25.04.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,32% | - |
24.04.2025 | 30,74 | 30,98 | 30,74 | 30,92 | -0,13% | 100,00 |
23.04.2025 | 30,60 | 30,96 | 30,60 | 30,96 | 2,65% | - |
22.04.2025 | 30,10 | 30,16 | 30,10 | 30,16 | 0,07% | - |
17.04.2025 | 29,98 | 30,14 | 29,98 | 30,14 | 0,40% | - |
16.04.2025 | 30,20 | 30,20 | 30,02 | 30,02 | -0,46% | - |
15.04.2025 | 29,84 | 30,16 | 29,84 | 30,16 | -0,92% | - |
14.04.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 2,28% | - |
11.04.2025 | 29,86 | 29,86 | 29,76 | 29,76 | -0,13% | - |
10.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,50% | - |
09.04.2025 | 28,16 | 30,88 | 28,16 | 30,88 | 5,97% | 358,00 |
08.04.2025 | 29,02 | 29,14 | 29,02 | 29,14 | 1,18% | - |
07.04.2025 | 27,26 | 28,80 | 27,26 | 28,80 | 0,35% | 733,00 |
04.04.2025 | 28,94 | 28,94 | 28,38 | 28,70 | -1,51% | 726,00 |
03.04.2025 | 28,74 | 29,14 | 28,74 | 29,14 | 0,97% | 922,00 |
02.04.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,69% | - |
01.04.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 0,90% | - |
31.03.2025 | 30,00 | 30,00 | 28,80 | 28,80 | -2,11% | 700,00 |
28.03.2025 | 29,16 | 29,42 | 29,16 | 29,42 | -0,07% | - |
27.03.2025 | 29,82 | 29,82 | 29,44 | 29,44 | -1,01% | - |
26.03.2025 | 30,20 | 30,20 | 29,74 | 29,74 | 0,07% | 340,00 |
25.03.2025 | 29,50 | 29,72 | 29,50 | 29,72 | 1,43% | - |
24.03.2025 | 28,96 | 29,54 | 28,96 | 29,30 | 2,02% | 3.310,00 |
21.03.2025 | 29,42 | 29,42 | 28,72 | 28,72 | -2,58% | 390,00 |
20.03.2025 | 29,54 | 29,54 | 29,46 | 29,48 | -1,27% | 1.186,00 |
19.03.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -1,97% | - |
18.03.2025 | 30,46 | 30,46 | 30,46 | 30,46 | 0,40% | - |
17.03.2025 | 30,32 | 30,40 | 30,28 | 30,34 | -1,37% | 374,00 |
14.03.2025 | 30,72 | 30,76 | 30,72 | 30,76 | 1,25% | 33,00 |
13.03.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -1,17% | - |
12.03.2025 | 31,36 | 31,36 | 30,74 | 30,74 | -3,27% | 200,00 |
11.03.2025 | 32,46 | 32,46 | 31,78 | 31,78 | -3,87% | 200,00 |
10.03.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,48% | - |
07.03.2025 | 33,42 | 33,42 | 33,22 | 33,22 | -0,72% | - |
06.03.2025 | 38,02 | 38,02 | 33,46 | 33,46 | -11,85% | 100,00 |
05.03.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 1,33% | - |