22,730€
0,04%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,73 | 22,76 | 22,71 | 22,75 | 0,13% | - |
| 09.12.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -2,24% | - |
| 08.12.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,26% | - |
| 05.12.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,43% | - |
| 04.12.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 0,52% | - |
| 03.12.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -3,12% | - |
| 02.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,23% | 230,00 |
| 01.12.2025 | 24,22 | 24,24 | 24,22 | 24,24 | 0,41% | - |
| 28.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,51% | - |
| 27.11.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,08% | - |
| 26.11.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,58% | - |
| 25.11.2025 | 23,74 | 24,18 | 23,74 | 24,18 | -0,33% | 290,00 |
| 24.11.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 0,92% | - |
| 21.11.2025 | 23,72 | 24,04 | 23,72 | 24,04 | 1,52% | 350,00 |
| 20.11.2025 | 23,44 | 23,68 | 23,44 | 23,68 | 0,68% | 1.000,00 |
| 19.11.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,68% | - |
| 18.11.2025 | 23,34 | 23,36 | 23,34 | 23,36 | -2,26% | 200,00 |
| 17.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,25% | - |
| 14.11.2025 | 24,14 | 24,14 | 23,96 | 23,96 | -3,00% | 1.050,00 |
| 13.11.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,32% | - |
| 12.11.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,41% | - |
| 11.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -1,20% | - |
| 10.11.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,89% | - |
| 07.11.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -0,56% | - |
| 06.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,89% | - |
| 05.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -1,36% | - |
| 04.11.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -1,26% | - |
| 03.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,24% | - |
| 31.10.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,16% | - |
| 30.10.2025 | 25,56 | 25,56 | 25,32 | 25,32 | -1,78% | 50,00 |
| 29.10.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -1,45% | 50,00 |
| 28.10.2025 | 26,10 | 26,16 | 26,10 | 26,16 | -0,30% | 121,00 |
| 27.10.2025 | 26,40 | 26,40 | 26,24 | 26,24 | 0,31% | 54,00 |
| 24.10.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -0,53% | - |
| 23.10.2025 | 26,32 | 26,32 | 26,26 | 26,30 | 0,00% | 640,00 |
| 22.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 21.10.2025 | 26,16 | 26,40 | 26,16 | 26,40 | -1,71% | 118,00 |
| 20.10.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 1,67% | 10,00 |
| 17.10.2025 | 26,36 | 26,52 | 26,36 | 26,42 | 0,84% | 175,00 |
| 16.10.2025 | 27,84 | 27,84 | 26,20 | 26,20 | -5,14% | 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% | - |