20,500€
-1,06%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -1,21% | - |
| 30.09.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,34% | - |
| 29.09.2026 | 20,79 | 20,79 | 20,79 | 20,79 | -0,53% | - |
| 28.09.2026 | 20,92 | 20,92 | 20,90 | 20,90 | -0,81% | 500,00 |
| 25.09.2026 | 21,37 | 21,37 | 21,07 | 21,07 | -3,75% | 100,00 |
| 24.09.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -0,50% | - |
| 23.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,18% | - |
| 22.09.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 0,27% | - |
| 21.09.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -0,23% | - |
| 18.09.2026 | 22,03 | 22,03 | 22,03 | 22,03 | -0,90% | - |
| 17.09.2026 | 22,23 | 22,23 | 22,23 | 22,23 | 0,82% | - |
| 16.09.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,41% | - |
| 15.09.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -1,42% | - |
| 14.09.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,94% | - |
| 11.09.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,36% | - |
| 10.09.2026 | 21,97 | 22,33 | 21,97 | 22,33 | 1,50% | - |
| 09.09.2026 | 22,17 | 22,17 | 22,00 | 22,00 | -1,57% | 2.300,00 |
| 08.09.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,75% | - |
| 07.09.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,90% | 120,00 |
| 04.09.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -0,53% | - |
| 03.09.2026 | 21,99 | 22,44 | 21,99 | 22,44 | 1,31% | 220,00 |
| 02.09.2026 | 22,04 | 22,15 | 22,04 | 22,15 | 0,45% | - |
| 01.09.2026 | 22,23 | 22,23 | 22,05 | 22,05 | -1,56% | - |
| 31.08.2026 | 22,33 | 22,40 | 22,33 | 22,40 | -0,44% | 60,00 |
| 28.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,17% | - |
| 27.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,54% | - |
| 26.08.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -0,27% | - |
| 25.08.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 1,59% | - |
| 24.08.2026 | 22,07 | 22,07 | 22,07 | 22,07 | -0,54% | - |
| 21.08.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 0,09% | - |
| 20.08.2026 | 22,08 | 22,17 | 22,08 | 22,17 | 1,19% | - |
| 19.08.2026 | 21,93 | 21,93 | 21,91 | 21,91 | -0,72% | 25,00 |
| 18.08.2026 | 22,06 | 22,07 | 22,06 | 22,07 | -1,03% | - |
| 17.08.2026 | 22,40 | 22,40 | 22,30 | 22,30 | -0,27% | - |
| 14.08.2026 | 22,20 | 22,36 | 22,20 | 22,36 | 0,54% | - |
| 13.08.2026 | 22,07 | 22,24 | 22,07 | 22,24 | 0,86% | - |
| 12.08.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,54% | - |
| 11.08.2026 | 22,17 | 22,17 | 22,17 | 22,17 | 0,23% | - |
| 10.08.2026 | 22,26 | 22,26 | 22,12 | 22,12 | -1,38% | 230,00 |
| 07.08.2026 | 22,02 | 22,43 | 22,02 | 22,43 | 1,59% | 2,00 |
| 06.08.2026 | 22,05 | 22,08 | 22,05 | 22,08 | -1,12% | - |
| 05.08.2026 | 22,33 | 22,33 | 22,33 | 22,33 | 0,90% | - |
| 04.08.2026 | 22,07 | 22,13 | 22,07 | 22,13 | 0,32% | 25,00 |
| 03.08.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,94% | - |
| 31.07.2026 | 22,27 | 22,27 | 22,27 | 22,27 | 2,44% | - |
| 30.07.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -4,98% | - |
| 29.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -1,38% | - |
| 28.07.2026 | 22,99 | 23,20 | 22,99 | 23,20 | 2,43% | 205,00 |
| 27.07.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 1,57% | - |
| 24.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,85% | - |
| 23.07.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,00% | - |
| 22.07.2026 | 22,71 | 22,72 | 22,71 | 22,72 | -0,53% | 100,00 |
| 21.07.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -1,55% | - |
| 20.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,32% | - |
| 17.07.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 0,60% | - |
| 16.07.2026 | 23,37 | 23,37 | 23,37 | 23,37 | 1,21% | - |
| 15.07.2026 | 23,09 | 23,09 | 23,09 | 23,09 | 0,17% | - |
| 14.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,88% | - |
| 13.07.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,57% | - |
| 10.07.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 0,75% | - |
| 09.07.2026 | 22,81 | 22,81 | 22,81 | 22,81 | 0,31% | - |
| 08.07.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 1,34% | - |
| 07.07.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,71% | - |
| 06.07.2026 | 22,24 | 22,66 | 22,24 | 22,60 | 0,94% | 39.730,00 |
| 03.07.2026 | 22,39 | 22,39 | 22,39 | 22,39 | 2,57% | - |
| 02.07.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 1,21% | - |
| 01.07.2026 | 21,55 | 21,57 | 21,55 | 21,57 | 0,75% | - |
| 30.06.2026 | 21,41 | 21,41 | 21,41 | 21,41 | -1,25% | - |
| 29.06.2026 | 21,45 | 21,86 | 21,45 | 21,68 | 3,24% | 2.300,00 |
| 26.06.2026 | 21,54 | 21,54 | 21,00 | 21,00 | -2,55% | 1,00 |
| 25.06.2026 | 21,73 | 21,73 | 21,55 | 21,55 | -1,64% | 150,00 |
| 24.06.2026 | 22,10 | 22,10 | 21,91 | 21,91 | -0,90% | 108,00 |
| 23.06.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -0,27% | - |
| 22.06.2026 | 22,40 | 22,40 | 22,15 | 22,17 | -1,20% | 10.230,00 |
| 19.06.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,04% | - |
| 18.06.2026 | 22,60 | 22,60 | 22,44 | 22,45 | -0,44% | 30.200,00 |
| 17.06.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,40% | - |
| 16.06.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -1,17% | - |
| 15.06.2026 | 23,47 | 23,47 | 23,14 | 23,14 | -1,15% | 20,00 |
| 12.06.2026 | 23,41 | 23,41 | 23,41 | 23,41 | 0,99% | - |
| 11.06.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 1,00% | - |
| 10.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,50% | - |
| 09.06.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 1,12% | - |
| 08.06.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -2,27% | - |
| 05.06.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 1,10% | - |
| 04.06.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 0,27% | - |
| 03.06.2026 | 22,78 | 22,78 | 22,57 | 22,57 | -1,48% | 3.620,00 |
| 02.06.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 0,44% | - |
| 01.06.2026 | 22,81 | 22,81 | 22,81 | 22,81 | -0,83% | - |
| 29.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,22% | - |
| 28.05.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,13% | - |
| 27.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -0,30% | - |
| 26.05.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,35% | - |
| 25.05.2026 | 23,10 | 23,13 | 23,10 | 23,13 | -0,09% | - |
| 22.05.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,52% | - |
| 21.05.2026 | 23,03 | 23,03 | 23,03 | 23,03 | 0,00% | - |
| 20.05.2026 | 23,03 | 23,03 | 23,03 | 23,03 | -0,39% | - |
| 19.05.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 2,03% | - |
| 18.05.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -1,09% | - |
| 15.05.2026 | 22,91 | 22,91 | 22,91 | 22,91 | -0,43% | - |