33,370€
-0,80%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 33,95 | 34,01 | 33,35 | 33,36 | -0,83% | - |
| 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% | - |
| 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% | - |