22,435€
0,88%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 1,59% | - |
| 13.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 1,30% | - |
| 12.05.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -1,67% | - |
| 11.05.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,22% | - |
| 08.05.2026 | 22,69 | 22,69 | 22,69 | 22,69 | -1,26% | - |
| 07.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -0,17% | - |
| 06.05.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 0,04% | - |
| 05.05.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 0,26% | - |
| 04.05.2026 | 23,18 | 23,18 | 22,92 | 22,95 | -1,12% | 39.530,00 |
| 30.04.2026 | 23,21 | 23,21 | 23,21 | 23,21 | -0,17% | - |
| 29.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,27% | - |
| 28.04.2026 | 23,51 | 23,60 | 23,51 | 23,55 | -7,28% | 17.940,00 |
| 27.04.2026 | 25,43 | 25,43 | 25,40 | 25,40 | 3,84% | 1,00 |
| 24.04.2026 | 24,46 | 24,46 | 24,46 | 24,46 | 1,92% | - |
| 23.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,96% | 98,00 |
| 22.04.2026 | 24,58 | 24,58 | 24,48 | 24,48 | -2,74% | 120,00 |
| 21.04.2026 | 26,33 | 26,57 | 25,17 | 25,17 | -3,53% | 1.586,00 |
| 20.04.2026 | 26,86 | 26,86 | 26,09 | 26,09 | -2,32% | 198,00 |
| 17.04.2026 | 26,60 | 26,71 | 26,60 | 26,71 | 1,99% | 50,00 |
| 16.04.2026 | 26,19 | 26,19 | 26,19 | 26,19 | 1,39% | - |
| 15.04.2026 | 25,62 | 25,83 | 25,62 | 25,83 | 1,25% | 50,00 |
| 14.04.2026 | 25,51 | 25,51 | 25,51 | 25,51 | 0,95% | - |
| 13.04.2026 | 25,27 | 25,27 | 25,27 | 25,27 | -0,55% | - |
| 10.04.2026 | 25,41 | 25,41 | 25,41 | 25,41 | -1,40% | - |
| 09.04.2026 | 25,77 | 25,77 | 25,77 | 25,77 | -1,04% | - |
| 08.04.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,93% | - |
| 07.04.2026 | 26,05 | 26,05 | 25,68 | 25,80 | -1,23% | 252,00 |
| 02.04.2026 | 25,90 | 26,12 | 25,90 | 26,12 | 1,24% | 300,00 |
| 01.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,95% | - |
| 31.03.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 1,14% | - |
| 30.03.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -0,41% | - |
| 27.03.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -0,65% | - |
| 26.03.2026 | 24,84 | 24,84 | 24,80 | 24,80 | -2,13% | 260,00 |
| 25.03.2026 | 25,32 | 25,34 | 25,32 | 25,34 | 0,96% | 198,00 |