29,700€
0,61%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,51 | 30,00 | 29,12 | 29,70 | 0,03% | - |
| 10.04.2025 | 29,06 | 30,52 | 29,06 | 29,69 | -3,13% | - |
| 09.04.2025 | 28,15 | 31,03 | 28,03 | 30,65 | 8,50% | - |
| 08.04.2025 | 28,26 | 29,56 | 27,92 | 28,25 | -1,15% | - |
| 07.04.2025 | 28,70 | 29,73 | 26,45 | 28,58 | 0,88% | - |
| 04.04.2025 | 29,02 | 29,10 | 28,13 | 28,33 | -2,41% | 360,00 |
| 03.04.2025 | 28,87 | 29,48 | 28,71 | 29,03 | -0,79% | - |
| 02.04.2025 | 29,00 | 29,55 | 28,85 | 29,26 | 0,83% | - |
| 01.04.2025 | 29,19 | 29,41 | 28,78 | 29,02 | -0,62% | - |
| 31.03.2025 | 29,05 | 30,50 | 28,62 | 29,20 | 0,38% | - |
| 28.03.2025 | 29,25 | 29,60 | 28,98 | 29,09 | -1,05% | - |
| 27.03.2025 | 29,78 | 29,94 | 29,28 | 29,40 | -0,71% | - |
| 26.03.2025 | 29,78 | 30,00 | 29,40 | 29,61 | -0,24% | - |
| 25.03.2025 | 29,22 | 29,97 | 29,10 | 29,68 | 1,40% | - |
| 24.03.2025 | 28,74 | 29,85 | 28,74 | 29,27 | 1,67% | - |
| 21.03.2025 | 29,16 | 29,32 | 28,35 | 28,79 | -1,40% | - |
| 20.03.2025 | 29,90 | 29,94 | 29,10 | 29,20 | -2,54% | - |
| 19.03.2025 | 30,23 | 30,24 | 29,63 | 29,96 | -0,89% | - |
| 18.03.2025 | 30,33 | 30,74 | 29,92 | 30,23 | -0,36% | - |
| 17.03.2025 | 30,78 | 30,80 | 30,03 | 30,34 | -1,40% | - |
| 14.03.2025 | 30,90 | 30,97 | 30,18 | 30,77 | -0,13% | - |
| 13.03.2025 | 30,61 | 31,68 | 30,39 | 30,81 | 0,72% | - |
| 12.03.2025 | 31,50 | 31,69 | 30,39 | 30,59 | -2,73% | - |
| 11.03.2025 | 32,77 | 32,85 | 31,18 | 31,45 | -2,51% | - |
| 10.03.2025 | 33,19 | 33,23 | 32,19 | 32,26 | -3,47% | - |
| 07.03.2025 | 33,68 | 34,23 | 32,90 | 33,42 | -0,98% | 300,00 |
| 06.03.2025 | 37,79 | 37,81 | 33,06 | 33,75 | -10,43% | - |
| 05.03.2025 | 37,68 | 38,37 | 37,39 | 37,68 | 0,53% | - |
| 04.03.2025 | 37,10 | 38,02 | 37,02 | 37,48 | 0,32% | - |
| 03.03.2025 | 36,93 | 37,73 | 36,60 | 37,36 | 1,74% | - |
| 28.02.2025 | 36,82 | 37,10 | 36,43 | 36,72 | -0,03% | - |
| 27.02.2025 | 36,67 | 37,19 | 36,50 | 36,73 | -0,24% | - |
| 26.02.2025 | 36,56 | 37,34 | 36,36 | 36,82 | -0,43% | - |
| 25.02.2025 | 36,54 | 37,09 | 36,38 | 36,98 | 1,37% | - |
| 24.02.2025 | 36,65 | 37,22 | 36,44 | 36,48 | 0,41% | - |
| 21.02.2025 | 36,77 | 37,33 | 36,27 | 36,33 | -1,84% | - |
| 20.02.2025 | 36,96 | 37,11 | 36,46 | 37,01 | 0,24% | - |
| 19.02.2025 | 36,95 | 37,52 | 36,45 | 36,92 | -0,19% | - |
| 18.02.2025 | 37,04 | 37,45 | 36,84 | 36,99 | -0,24% | - |
| 17.02.2025 | 35,78 | 37,38 | 35,78 | 37,08 | 3,72% | - |
| 14.02.2025 | 35,84 | 36,10 | 34,58 | 35,75 | -0,14% | - |
| 13.02.2025 | 35,93 | 36,27 | 35,58 | 35,80 | -0,44% | - |
| 12.02.2025 | 35,80 | 36,06 | 35,45 | 35,96 | 0,45% | - |
| 11.02.2025 | 35,93 | 36,15 | 35,52 | 35,80 | -0,53% | - |
| 10.02.2025 | 36,31 | 36,47 | 35,51 | 35,99 | -0,50% | - |
| 07.02.2025 | 36,13 | 36,45 | 35,67 | 36,17 | 0,31% | - |
| 06.02.2025 | 36,72 | 36,86 | 35,45 | 36,06 | -1,64% | - |
| 05.02.2025 | 36,30 | 36,88 | 36,01 | 36,66 | 1,44% | - |
| 04.02.2025 | 36,11 | 36,55 | 35,75 | 36,14 | 0,28% | - |
| 03.02.2025 | 35,96 | 36,48 | 35,50 | 36,04 | -1,26% | - |
| 31.01.2025 | 36,24 | 36,82 | 36,14 | 36,50 | 0,61% | - |
| 30.01.2025 | 36,30 | 36,53 | 35,76 | 36,28 | 0,33% | - |
| 29.01.2025 | 36,56 | 36,56 | 36,02 | 36,16 | -0,44% | - |
| 28.01.2025 | 36,19 | 36,48 | 35,85 | 36,32 | 0,03% | - |
| 27.01.2025 | 35,89 | 36,33 | 35,50 | 36,31 | 0,30% | - |
| 24.01.2025 | 35,64 | 36,74 | 35,63 | 36,20 | 1,63% | - |
| 23.01.2025 | 35,68 | 35,94 | 35,24 | 35,62 | -0,06% | - |
| 22.01.2025 | 35,33 | 35,81 | 34,96 | 35,64 | 0,85% | - |
| 21.01.2025 | 34,98 | 35,60 | 34,87 | 35,34 | 0,66% | - |
| 20.01.2025 | 35,21 | 35,84 | 34,83 | 35,11 | -0,23% | - |
| 17.01.2025 | 34,40 | 35,32 | 34,39 | 35,19 | 2,42% | - |
| 16.01.2025 | 34,86 | 35,04 | 34,16 | 34,36 | -0,95% | - |
| 15.01.2025 | 36,31 | 36,37 | 34,46 | 34,69 | -4,54% | - |
| 14.01.2025 | 35,89 | 36,60 | 35,75 | 36,34 | 1,71% | - |
| 13.01.2025 | 35,26 | 36,06 | 35,04 | 35,73 | 0,90% | - |
| 10.01.2025 | 35,68 | 36,00 | 35,09 | 35,41 | -0,98% | - |
| 09.01.2025 | 35,85 | 36,05 | 35,39 | 35,76 | -0,56% | - |
| 08.01.2025 | 36,33 | 36,83 | 35,71 | 35,96 | -0,99% | - |
| 07.01.2025 | 36,48 | 36,97 | 36,24 | 36,32 | -0,49% | - |
| 06.01.2025 | 36,92 | 37,23 | 36,20 | 36,50 | -1,03% | - |
| 03.01.2025 | 37,20 | 37,29 | 36,58 | 36,88 | -0,70% | - |
| 02.01.2025 | 37,28 | 37,50 | 36,48 | 37,14 | 1,61% | - |
| 30.12.2024 | 36,08 | 36,90 | 36,03 | 36,55 | 1,05% | - |
| 27.12.2024 | 36,11 | 36,73 | 35,99 | 36,17 | -0,50% | - |
| 23.12.2024 | 36,86 | 36,88 | 35,62 | 36,35 | -1,30% | - |
| 20.12.2024 | 36,86 | 37,11 | 36,31 | 36,83 | 0,30% | - |
| 19.12.2024 | 36,75 | 37,72 | 35,15 | 36,72 | -0,19% | - |
| 18.12.2024 | 37,38 | 37,95 | 36,74 | 36,79 | -2,26% | - |
| 17.12.2024 | 37,05 | 38,02 | 37,03 | 37,64 | 1,37% | - |
| 16.12.2024 | 37,97 | 38,10 | 36,96 | 37,13 | -2,39% | - |
| 13.12.2024 | 38,29 | 38,59 | 37,73 | 38,04 | -0,73% | - |
| 12.12.2024 | 38,33 | 38,62 | 37,92 | 38,32 | -0,16% | - |
| 11.12.2024 | 38,01 | 38,48 | 37,48 | 38,38 | 1,11% | - |
| 10.12.2024 | 37,27 | 38,35 | 37,27 | 37,96 | 1,63% | - |
| 09.12.2024 | 37,61 | 37,96 | 37,22 | 37,35 | -0,77% | - |
| 06.12.2024 | 37,58 | 38,00 | 37,21 | 37,64 | 0,80% | - |
| 05.12.2024 | 37,31 | 37,88 | 37,07 | 37,34 | 0,11% | - |
| 04.12.2024 | 37,35 | 37,71 | 36,96 | 37,30 | -0,11% | - |
| 03.12.2024 | 36,52 | 37,92 | 36,49 | 37,34 | 2,22% | - |
| 02.12.2024 | 37,09 | 37,43 | 36,40 | 36,53 | -1,43% | - |
| 29.11.2024 | 37,76 | 38,03 | 37,06 | 37,06 | -2,09% | - |
| 28.11.2024 | 38,01 | 38,16 | 37,51 | 37,85 | -0,08% | - |
| 27.11.2024 | 38,17 | 38,27 | 37,45 | 37,88 | -0,84% | - |
| 26.11.2024 | 38,21 | 38,92 | 37,81 | 38,20 | -0,42% | - |
| 25.11.2024 | 37,91 | 38,66 | 37,57 | 38,36 | 0,74% | - |
| 22.11.2024 | 37,94 | 38,34 | 37,20 | 38,08 | -0,10% | - |
| 21.11.2024 | 37,77 | 38,30 | 37,28 | 38,12 | 0,93% | - |
| 20.11.2024 | 38,28 | 39,47 | 35,29 | 37,77 | -3,97% | - |
| 19.11.2024 | 39,89 | 39,96 | 38,72 | 39,33 | -0,93% | - |
| 18.11.2024 | 39,21 | 40,05 | 39,09 | 39,70 | 0,71% | - |