28,280€
-2,95%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 36,88 | 37,46 | 36,88 | 37,46 | 0,38% | - |
| 03.03.2025 | 36,72 | 37,32 | 36,72 | 37,32 | 1,58% | - |
| 28.02.2025 | 36,74 | 36,74 | 36,74 | 36,74 | 0,71% | - |
| 27.02.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -0,27% | - |
| 26.02.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,49% | - |
| 25.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | - |
| 24.02.2025 | 36,50 | 36,70 | 36,50 | 36,70 | 0,22% | 50,00 |
| 21.02.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,27% | - |
| 20.02.2025 | 36,84 | 36,84 | 36,72 | 36,72 | -1,45% | - |
| 19.02.2025 | 37,16 | 37,26 | 37,16 | 37,26 | 0,43% | - |
| 18.02.2025 | 37,24 | 37,24 | 37,10 | 37,10 | 0,11% | - |
| 17.02.2025 | 36,46 | 37,06 | 36,46 | 37,06 | 5,83% | - |
| 14.02.2025 | 35,78 | 35,78 | 35,02 | 35,02 | -2,56% | - |
| 13.02.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,79% | - |
| 12.02.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,45% | - |
| 11.02.2025 | 35,80 | 35,82 | 35,80 | 35,82 | -0,06% | - |
| 10.02.2025 | 36,16 | 36,16 | 35,84 | 35,84 | -0,99% | - |
| 07.02.2025 | 35,98 | 36,20 | 35,98 | 36,20 | -0,66% | - |
| 06.02.2025 | 36,62 | 36,62 | 36,44 | 36,44 | 0,11% | - |
| 05.02.2025 | 35,90 | 36,40 | 35,90 | 36,40 | 0,44% | - |
| 04.02.2025 | 36,34 | 36,34 | 36,24 | 36,24 | -0,11% | - |
| 03.02.2025 | 35,52 | 36,28 | 35,52 | 36,28 | 0,28% | - |
| 31.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 0,00% | - |
| 30.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 0,44% | - |
| 29.01.2025 | 36,04 | 36,04 | 36,02 | 36,02 | -0,22% | - |
| 28.01.2025 | 35,74 | 36,10 | 35,74 | 36,10 | 0,28% | - |
| 27.01.2025 | 35,38 | 36,00 | 35,38 | 36,00 | -0,11% | - |
| 24.01.2025 | 35,84 | 36,04 | 35,84 | 36,04 | 1,01% | - |
| 23.01.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 1,08% | - |
| 22.01.2025 | 35,20 | 35,30 | 35,20 | 35,30 | 0,51% | - |
| 21.01.2025 | 34,86 | 35,12 | 34,86 | 35,12 | -0,11% | - |
| 20.01.2025 | 35,08 | 35,40 | 35,08 | 35,16 | 0,80% | 10,00 |
| 17.01.2025 | 34,66 | 34,88 | 34,66 | 34,88 | 1,04% | - |
| 16.01.2025 | 34,74 | 34,74 | 34,50 | 34,52 | -4,22% | 12,00 |
| 15.01.2025 | 36,00 | 36,12 | 36,00 | 36,04 | 0,06% | 1.300,00 |
| 14.01.2025 | 36,00 | 36,02 | 36,00 | 36,02 | 1,41% | - |
| 13.01.2025 | 35,16 | 35,52 | 35,16 | 35,52 | -0,39% | - |
| 10.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,11% | - |
| 09.01.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,67% | - |
| 08.01.2025 | 36,52 | 36,52 | 35,94 | 35,94 | -2,34% | - |
| 07.01.2025 | 36,48 | 36,80 | 36,48 | 36,80 | 0,55% | 50,00 |
| 06.01.2025 | 36,86 | 36,86 | 36,60 | 36,60 | -0,60% | - |
| 03.01.2025 | 36,82 | 36,82 | 36,82 | 36,82 | 0,11% | - |
| 02.01.2025 | 37,00 | 37,00 | 36,78 | 36,78 | 0,22% | - |
| 30.12.2024 | 36,20 | 36,70 | 36,20 | 36,70 | 0,77% | - |
| 27.12.2024 | 35,70 | 36,42 | 35,70 | 36,42 | -0,76% | - |
| 23.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 20.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,16% | - |
| 19.12.2024 | 36,66 | 36,66 | 36,64 | 36,64 | -2,66% | - |
| 18.12.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 0,27% | - |
| 17.12.2024 | 37,28 | 37,54 | 37,28 | 37,54 | 0,37% | - |
| 16.12.2024 | 37,82 | 37,90 | 37,14 | 37,40 | -1,32% | - |
| 13.12.2024 | 38,16 | 38,34 | 37,90 | 37,90 | -0,79% | - |
| 12.12.2024 | 38,22 | 38,36 | 38,20 | 38,20 | 0,00% | 310,00 |
| 11.12.2024 | 37,90 | 38,24 | 37,70 | 38,20 | 0,90% | - |
| 10.12.2024 | 37,16 | 37,98 | 37,16 | 37,86 | 1,39% | 26,00 |
| 09.12.2024 | 37,48 | 37,68 | 37,34 | 37,34 | -0,43% | - |
| 06.12.2024 | 37,16 | 37,66 | 37,16 | 37,50 | 0,75% | - |
| 05.12.2024 | 37,18 | 37,46 | 37,18 | 37,22 | 0,22% | - |
| 04.12.2024 | 37,20 | 37,38 | 37,14 | 37,14 | -0,91% | - |
| 03.12.2024 | 36,70 | 37,62 | 36,70 | 37,48 | 2,01% | 100,00 |
| 02.12.2024 | 36,94 | 37,22 | 36,68 | 36,74 | -1,40% | - |
| 29.11.2024 | 37,60 | 37,82 | 37,26 | 37,26 | -1,11% | - |
| 28.11.2024 | 37,90 | 37,90 | 37,68 | 37,68 | 0,00% | - |
| 27.11.2024 | 37,76 | 37,86 | 37,68 | 37,68 | -0,21% | - |
| 26.11.2024 | 38,02 | 38,48 | 37,76 | 37,76 | -1,31% | - |
| 25.11.2024 | 38,04 | 38,38 | 37,62 | 38,26 | 0,79% | - |
| 22.11.2024 | 38,26 | 38,26 | 37,22 | 37,96 | -1,45% | - |
| 21.11.2024 | 37,68 | 38,52 | 37,44 | 38,52 | 2,77% | - |
| 20.11.2024 | 37,82 | 37,82 | 36,76 | 37,48 | -0,90% | 890,00 |
| 19.11.2024 | 39,66 | 39,66 | 37,82 | 37,82 | -4,54% | 90,00 |
| 18.11.2024 | 39,04 | 39,62 | 39,04 | 39,62 | 2,06% | - |
| 15.11.2024 | 39,28 | 39,96 | 38,82 | 38,82 | -1,57% | 10,00 |
| 14.11.2024 | 39,20 | 39,44 | 38,92 | 39,44 | 0,10% | - |
| 13.11.2024 | 39,04 | 39,40 | 38,96 | 39,40 | 0,51% | - |
| 12.11.2024 | 39,02 | 39,20 | 38,96 | 39,20 | -0,51% | - |
| 11.11.2024 | 39,64 | 39,64 | 39,38 | 39,40 | -0,25% | - |