22,720€
0,71%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,73 | 22,78 | 22,71 | 22,78 | 0,98% | - |
| 09.12.2025 | 22,76 | 22,82 | 22,56 | 22,56 | -0,70% | - |
| 08.12.2025 | 23,03 | 23,06 | 22,70 | 22,72 | -1,13% | - |
| 05.12.2025 | 22,95 | 23,39 | 22,92 | 22,98 | 0,26% | - |
| 04.12.2025 | 22,91 | 23,26 | 22,86 | 22,92 | 1,69% | - |
| 03.12.2025 | 23,18 | 23,22 | 22,54 | 22,54 | -2,09% | - |
| 02.12.2025 | 23,70 | 23,86 | 22,85 | 23,02 | -4,72% | 800,00 |
| 01.12.2025 | 24,18 | 24,50 | 23,98 | 24,16 | 0,50% | - |
| 28.11.2025 | 24,30 | 24,30 | 24,03 | 24,04 | -0,08% | - |
| 27.11.2025 | 24,22 | 24,30 | 23,89 | 24,06 | 0,50% | - |
| 26.11.2025 | 24,24 | 24,28 | 23,73 | 23,94 | -0,33% | - |
| 25.11.2025 | 23,99 | 24,26 | 23,69 | 24,02 | 0,76% | - |
| 24.11.2025 | 24,27 | 24,41 | 23,84 | 23,84 | 0,17% | - |
| 21.11.2025 | 23,62 | 24,31 | 23,51 | 23,80 | 1,02% | - |
| 20.11.2025 | 23,25 | 23,69 | 23,25 | 23,56 | 1,82% | - |
| 19.11.2025 | 23,21 | 23,58 | 23,07 | 23,14 | -1,03% | - |
| 18.11.2025 | 23,52 | 23,56 | 23,20 | 23,38 | -0,51% | - |
| 17.11.2025 | 23,98 | 24,04 | 23,44 | 23,50 | -0,93% | - |
| 14.11.2025 | 24,43 | 24,44 | 23,72 | 23,72 | -2,95% | - |
| 13.11.2025 | 24,72 | 24,78 | 24,27 | 24,44 | -0,49% | - |
| 12.11.2025 | 24,81 | 24,93 | 24,52 | 24,56 | -0,49% | 1.134,00 |
| 11.11.2025 | 24,51 | 24,82 | 24,48 | 24,68 | 1,31% | - |
| 10.11.2025 | 24,70 | 24,80 | 24,36 | 24,36 | -1,26% | 600,00 |
| 07.11.2025 | 24,78 | 25,04 | 24,63 | 24,67 | 0,12% | - |
| 06.11.2025 | 24,82 | 25,04 | 24,64 | 24,64 | -0,16% | 200,00 |
| 05.11.2025 | 24,78 | 25,05 | 24,68 | 24,68 | -0,96% | 100,00 |
| 04.11.2025 | 25,08 | 25,16 | 24,79 | 24,92 | -0,95% | - |
| 03.11.2025 | 25,36 | 25,69 | 25,08 | 25,16 | -0,24% | - |
| 31.10.2025 | 25,33 | 25,43 | 25,12 | 25,22 | 0,00% | - |
| 30.10.2025 | 25,34 | 25,44 | 25,19 | 25,22 | -0,39% | - |
| 29.10.2025 | 25,82 | 25,93 | 25,28 | 25,32 | -2,91% | - |
| 28.10.2025 | 26,17 | 26,34 | 25,79 | 26,08 | -0,38% | - |
| 27.10.2025 | 26,36 | 26,49 | 26,18 | 26,18 | -0,15% | - |
| 24.10.2025 | 26,21 | 26,46 | 26,13 | 26,22 | 0,38% | - |
| 23.10.2025 | 26,37 | 26,37 | 26,10 | 26,12 | 0,46% | - |
| 22.10.2025 | 26,31 | 26,39 | 25,95 | 26,00 | -0,69% | - |
| 21.10.2025 | 26,32 | 26,57 | 26,18 | 26,18 | -0,38% | - |
| 20.10.2025 | 26,57 | 26,69 | 26,24 | 26,28 | 0,46% | - |
| 17.10.2025 | 26,56 | 26,70 | 26,16 | 26,16 | -1,43% | 200,00 |
| 16.10.2025 | 27,84 | 27,90 | 26,16 | 26,54 | -4,67% | 1.110,00 |
| 15.10.2025 | 28,04 | 28,17 | 27,70 | 27,84 | -0,14% | - |
| 14.10.2025 | 27,69 | 28,16 | 27,47 | 27,88 | 0,94% | - |
| 13.10.2025 | 27,92 | 28,09 | 27,62 | 27,62 | -1,07% | - |
| 10.10.2025 | 27,98 | 28,42 | 27,60 | 27,92 | -0,64% | 50,00 |
| 09.10.2025 | 27,96 | 28,18 | 27,85 | 28,10 | 0,36% | 288,00 |
| 08.10.2025 | 27,87 | 28,20 | 27,66 | 28,00 | 0,36% | - |
| 07.10.2025 | 28,31 | 28,36 | 27,82 | 27,90 | -1,13% | - |
| 06.10.2025 | 28,69 | 28,69 | 27,99 | 28,22 | -0,98% | - |
| 03.10.2025 | 28,63 | 28,70 | 28,48 | 28,50 | 0,14% | - |
| 02.10.2025 | 28,59 | 28,88 | 28,38 | 28,46 | 0,35% | - |
| 01.10.2025 | 28,49 | 28,58 | 28,35 | 28,36 | 0,07% | - |
| 30.09.2025 | 28,29 | 28,64 | 28,25 | 28,34 | 0,64% | - |
| 29.09.2025 | 28,16 | 28,44 | 28,15 | 28,16 | 0,14% | - |
| 26.09.2025 | 28,40 | 28,56 | 28,12 | 28,12 | -1,54% | - |
| 25.09.2025 | 28,81 | 28,86 | 28,28 | 28,56 | -0,83% | - |
| 24.09.2025 | 28,73 | 28,91 | 28,73 | 28,80 | 0,14% | - |
| 23.09.2025 | 28,50 | 28,91 | 28,48 | 28,76 | 1,05% | - |
| 22.09.2025 | 28,33 | 28,75 | 28,18 | 28,46 | 0,21% | - |
| 19.09.2025 | 28,61 | 28,73 | 28,28 | 28,40 | 0,07% | - |
| 18.09.2025 | 28,65 | 28,75 | 28,38 | 28,38 | -1,46% | - |
| 17.09.2025 | 28,84 | 28,93 | 28,33 | 28,80 | 0,77% | - |
| 16.09.2025 | 28,71 | 29,02 | 28,58 | 28,58 | 0,28% | - |
| 15.09.2025 | 28,62 | 28,85 | 28,50 | 28,50 | 0,49% | - |
| 12.09.2025 | 28,43 | 28,63 | 28,29 | 28,36 | 0,57% | - |
| 11.09.2025 | 28,29 | 28,45 | 28,20 | 28,20 | 0,28% | - |
| 10.09.2025 | 28,31 | 28,43 | 28,12 | 28,12 | -0,42% | - |
| 09.09.2025 | 28,24 | 28,50 | 28,06 | 28,24 | -0,14% | - |
| 08.09.2025 | 27,99 | 28,33 | 27,86 | 28,28 | 1,73% | - |
| 05.09.2025 | 27,64 | 28,06 | 27,63 | 27,80 | -0,07% | - |
| 04.09.2025 | 27,26 | 27,82 | 27,08 | 27,82 | 2,81% | - |
| 03.09.2025 | 27,26 | 27,35 | 26,98 | 27,06 | -0,44% | - |
| 02.09.2025 | 27,48 | 27,70 | 27,15 | 27,18 | -0,88% | - |
| 01.09.2025 | 27,45 | 27,76 | 27,42 | 27,42 | 0,29% | - |
| 29.08.2025 | 27,73 | 27,87 | 27,34 | 27,34 | -1,51% | - |
| 28.08.2025 | 27,61 | 28,04 | 27,60 | 27,76 | -0,22% | - |
| 27.08.2025 | 27,33 | 27,82 | 27,30 | 27,82 | 1,76% | - |
| 26.08.2025 | 28,36 | 28,37 | 27,16 | 27,34 | -3,05% | - |
| 25.08.2025 | 28,61 | 28,61 | 28,20 | 28,20 | -1,47% | - |
| 22.08.2025 | 28,45 | 28,62 | 28,22 | 28,62 | 1,20% | - |
| 21.08.2025 | 28,52 | 28,54 | 28,16 | 28,28 | -0,98% | - |
| 20.08.2025 | 28,44 | 28,57 | 28,22 | 28,56 | 1,06% | - |
| 19.08.2025 | 28,11 | 28,42 | 28,05 | 28,26 | 0,36% | - |
| 18.08.2025 | 27,99 | 28,16 | 27,87 | 28,16 | 0,64% | - |
| 15.08.2025 | 28,01 | 28,03 | 27,83 | 27,98 | 0,07% | - |
| 14.08.2025 | 27,97 | 28,02 | 27,84 | 27,96 | -0,43% | - |
| 13.08.2025 | 27,93 | 28,14 | 27,77 | 28,08 | -0,21% | - |
| 12.08.2025 | 28,31 | 28,31 | 27,98 | 28,14 | -0,35% | - |
| 11.08.2025 | 28,43 | 28,55 | 28,18 | 28,24 | -0,67% | - |
| 08.08.2025 | 28,15 | 28,43 | 27,99 | 28,43 | 0,82% | - |
| 07.08.2025 | 28,07 | 28,23 | 27,92 | 28,20 | 1,00% | - |
| 06.08.2025 | 28,60 | 28,62 | 27,88 | 27,92 | -2,92% | - |
| 05.08.2025 | 28,39 | 28,76 | 28,23 | 28,76 | 1,66% | 300,00 |
| 04.08.2025 | 27,81 | 28,36 | 27,76 | 28,29 | 2,65% | - |
| 01.08.2025 | 27,39 | 27,77 | 27,35 | 27,56 | 0,22% | - |
| 31.07.2025 | 29,81 | 29,91 | 26,66 | 27,50 | -7,97% | 1.200,00 |
| 30.07.2025 | 30,08 | 30,20 | 29,76 | 29,88 | -0,60% | 100,00 |
| 29.07.2025 | 30,21 | 30,29 | 30,02 | 30,06 | -0,20% | - |
| 28.07.2025 | 30,34 | 30,41 | 30,05 | 30,12 | -0,82% | - |
| 25.07.2025 | 30,31 | 30,39 | 30,12 | 30,37 | 0,13% | - |
| 24.07.2025 | 30,38 | 30,45 | 30,10 | 30,33 | -0,26% | - |