25,120€
-0,55%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 25,48 | 25,48 | 24,94 | 24,94 | -1,27% | 205,00 |
| 19.03.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,79% | - |
| 18.03.2026 | 25,64 | 25,64 | 25,46 | 25,46 | -0,16% | 5,00 |
| 17.03.2026 | 25,54 | 25,60 | 25,50 | 25,50 | -1,70% | 405,00 |
| 16.03.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -1,22% | - |
| 13.03.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,31% | 227,00 |
| 12.03.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 1,47% | - |
| 11.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,47% | 200,00 |
| 10.03.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 0,16% | - |
| 09.03.2026 | 25,50 | 25,64 | 25,50 | 25,64 | -0,77% | 30,00 |
| 06.03.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 3,28% | - |
| 05.03.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -2,27% | - |
| 04.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,31% | 1.260,00 |
| 03.03.2026 | 25,42 | 25,68 | 25,42 | 25,68 | -1,31% | 90,00 |
| 02.03.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 1,32% | - |
| 27.02.2026 | 25,56 | 25,68 | 25,56 | 25,68 | -0,77% | 490,00 |
| 26.02.2026 | 25,16 | 25,88 | 25,16 | 25,88 | 4,19% | 400,00 |
| 25.02.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -0,48% | - |
| 24.02.2026 | 24,96 | 24,96 | 24,96 | 24,96 | -0,16% | - |
| 23.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,71% | - |
| 20.02.2026 | 24,46 | 24,58 | 24,46 | 24,58 | -0,97% | 500,00 |
| 19.02.2026 | 23,18 | 24,82 | 23,18 | 24,82 | 8,10% | 101,00 |
| 18.02.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 1,15% | - |
| 17.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 16.02.2026 | 22,82 | 23,00 | 22,82 | 23,00 | 1,32% | 100,00 |
| 13.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,53% | - |
| 12.02.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,35% | - |
| 11.02.2026 | 23,00 | 23,00 | 22,74 | 22,74 | -0,26% | 35,00 |
| 10.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,35% | - |
| 09.02.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,98% | - |
| 06.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -2,09% | - |
| 05.02.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,12% | - |
| 04.02.2026 | 22,22 | 23,24 | 22,22 | 23,24 | 3,20% | 666,00 |
| 03.02.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,36% | - |
| 02.02.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 0,18% | - |
| 30.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,71% | - |
| 29.01.2026 | 22,72 | 22,72 | 22,56 | 22,56 | -0,09% | 542,00 |
| 28.01.2026 | 22,28 | 22,58 | 22,28 | 22,58 | -1,14% | 95,00 |
| 27.01.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 0,26% | - |
| 26.01.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,62% | - |
| 23.01.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | - |
| 22.01.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -2,16% | - |
| 21.01.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 0,43% | - |
| 20.01.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,26% | - |
| 19.01.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 0,44% | - |
| 16.01.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 0,18% | - |
| 15.01.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 0,53% | 500,00 |
| 14.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,87% | - |
| 13.01.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -1,63% | - |
| 12.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 09.01.2026 | 23,14 | 23,20 | 23,14 | 23,20 | 0,17% | - |
| 08.01.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,17% | - |
| 07.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,34% | - |
| 06.01.2026 | 23,40 | 23,40 | 23,28 | 23,28 | 0,78% | 100,00 |
| 05.01.2026 | 23,44 | 23,44 | 23,10 | 23,10 | -1,62% | 80,00 |
| 02.01.2026 | 23,54 | 23,54 | 23,48 | 23,48 | 0,09% | 10,00 |
| 30.12.2025 | 23,32 | 23,46 | 23,32 | 23,46 | 0,00% | 43,00 |
| 29.12.2025 | 23,44 | 23,46 | 23,44 | 23,46 | 0,51% | 3,00 |
| 23.12.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,09% | 61,00 |
| 22.12.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,60% | 100,00 |
| 19.12.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,43% | - |
| 18.12.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,09% | - |
| 17.12.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 0,78% | - |
| 16.12.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,61% | - |
| 15.12.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,35% | - |
| 12.12.2025 | 22,80 | 22,94 | 22,80 | 22,94 | 0,97% | - |
| 11.12.2025 | 22,70 | 22,72 | 22,70 | 22,72 | 0,00% | 730,00 |
| 10.12.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,00% | - |
| 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 |