20,555€
0,42%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 20,52 | 20,71 | 20,34 | 20,50 | 0,15% | 38.934,00 |
| 30.09.2026 | 20,89 | 20,90 | 20,45 | 20,47 | -1,71% | 66.026,00 |
| 29.09.2026 | 20,97 | 21,00 | 20,72 | 20,82 | -0,95% | 57.456,00 |
| 28.09.2026 | 21,17 | 21,23 | 20,76 | 21,02 | -1,22% | 39.580,00 |
| 25.09.2026 | 21,39 | 21,43 | 20,91 | 21,28 | -0,28% | 43.521,00 |
| 24.09.2026 | 21,92 | 21,98 | 21,12 | 21,34 | -3,48% | 48.430,00 |
| 23.09.2026 | 22,04 | 22,16 | 21,56 | 22,11 | 0,36% | 36.064,00 |
| 22.09.2026 | 22,11 | 22,27 | 21,91 | 22,03 | -0,45% | 18.411,00 |
| 21.09.2026 | 22,06 | 22,17 | 21,81 | 22,13 | 1,03% | 34.460,00 |
| 18.09.2026 | 22,14 | 22,16 | 21,82 | 21,91 | -1,02% | 21.206,00 |
| 17.09.2026 | 22,21 | 22,29 | 22,09 | 22,13 | 0,05% | 24.065,00 |
| 16.09.2026 | 22,34 | 22,35 | 21,98 | 22,12 | -0,72% | 32.646,00 |
| 15.09.2026 | 22,20 | 22,31 | 21,96 | 22,28 | 0,27% | 7.954,00 |
| 14.09.2026 | 22,12 | 22,51 | 22,00 | 22,22 | 0,09% | 25.959,00 |
| 11.09.2026 | 22,27 | 22,42 | 22,19 | 22,20 | 0,18% | 12.965,00 |
| 10.09.2026 | 22,05 | 22,56 | 22,02 | 22,16 | 0,93% | 34.740,00 |
| 09.09.2026 | 22,23 | 22,26 | 21,88 | 21,96 | -1,08% | 31.862,00 |
| 08.09.2026 | 22,18 | 22,41 | 22,09 | 22,20 | -0,11% | 33.161,00 |
| 07.09.2026 | 22,26 | 22,61 | 22,13 | 22,22 | -0,40% | 27.232,00 |
| 04.09.2026 | 22,44 | 22,44 | 22,04 | 22,31 | -0,34% | 42.680,00 |
| 03.09.2026 | 22,05 | 22,48 | 22,02 | 22,39 | 1,52% | 27.910,00 |
| 02.09.2026 | 22,13 | 22,28 | 21,99 | 22,05 | -0,32% | 48.149,00 |
| 01.09.2026 | 22,60 | 22,60 | 22,05 | 22,12 | -1,78% | 30.010,00 |
| 31.08.2026 | 22,38 | 22,55 | 22,32 | 22,52 | 0,67% | 12.729,00 |
| 28.08.2026 | 22,52 | 22,59 | 22,28 | 22,37 | -0,71% | 27.831,00 |
| 27.08.2026 | 22,52 | 22,63 | 22,24 | 22,53 | 0,58% | 24.130,00 |
| 26.08.2026 | 22,41 | 22,45 | 22,21 | 22,40 | 0,02% | 50.476,00 |
| 25.08.2026 | 22,46 | 22,55 | 22,18 | 22,40 | 0,02% | 46.829,00 |
| 24.08.2026 | 22,11 | 22,42 | 22,10 | 22,39 | 1,36% | 4.280,00 |
| 21.08.2026 | 22,25 | 22,35 | 22,08 | 22,09 | -0,23% | 12.787,00 |
| 20.08.2026 | 22,11 | 22,31 | 21,99 | 22,14 | 0,09% | 30.978,00 |
| 19.08.2026 | 21,95 | 22,18 | 21,86 | 22,12 | 0,64% | 25.003,00 |
| 18.08.2026 | 22,13 | 22,30 | 21,96 | 21,98 | -0,99% | 33.114,00 |
| 17.08.2026 | 22,48 | 22,52 | 22,18 | 22,20 | -1,05% | 41.657,00 |
| 14.08.2026 | 22,25 | 22,62 | 22,22 | 22,44 | 1,10% | 25.932,00 |
| 13.08.2026 | 22,08 | 22,38 | 22,00 | 22,19 | 0,50% | 47.102,00 |
| 12.08.2026 | 22,14 | 22,19 | 21,96 | 22,08 | 0,00% | - |
| 11.08.2026 | 22,25 | 22,40 | 22,05 | 22,08 | -0,74% | 37.968,00 |
| 10.08.2026 | 22,27 | 22,40 | 21,99 | 22,25 | -0,27% | 20.740,00 |
| 07.08.2026 | 22,01 | 22,47 | 21,99 | 22,31 | 1,34% | 29.109,00 |
| 06.08.2026 | 22,50 | 22,54 | 21,91 | 22,01 | -2,13% | 62.237,00 |
| 05.08.2026 | 22,30 | 22,52 | 22,03 | 22,49 | 1,06% | 95.908,00 |
| 04.08.2026 | 22,42 | 22,45 | 21,88 | 22,26 | -0,47% | 100.993,00 |
| 03.08.2026 | 22,12 | 22,43 | 21,91 | 22,36 | 1,78% | 54.421,00 |
| 31.07.2026 | 22,56 | 22,61 | 21,79 | 21,97 | -2,20% | 66.995,00 |
| 30.07.2026 | 21,91 | 22,55 | 21,04 | 22,47 | 2,07% | 96.053,00 |
| 29.07.2026 | 22,93 | 23,05 | 21,98 | 22,01 | -4,26% | 76.707,00 |
| 28.07.2026 | 22,82 | 23,19 | 22,81 | 22,99 | 0,57% | 32.627,00 |
| 27.07.2026 | 22,63 | 22,96 | 22,54 | 22,86 | 2,03% | 37.844,00 |
| 24.07.2026 | 22,53 | 22,64 | 22,32 | 22,41 | -0,29% | 22.615,00 |
| 23.07.2026 | 22,76 | 22,81 | 22,18 | 22,47 | -1,27% | 51.574,00 |
| 22.07.2026 | 22,85 | 22,98 | 22,66 | 22,76 | -0,46% | 30.080,00 |
| 21.07.2026 | 23,05 | 23,07 | 22,68 | 22,87 | 0,20% | 32.396,00 |
| 20.07.2026 | 23,07 | 23,35 | 22,82 | 22,82 | -1,23% | 52.607,00 |
| 17.07.2026 | 22,85 | 23,57 | 22,82 | 23,11 | -0,17% | 15.736,00 |
| 16.07.2026 | 23,40 | 23,46 | 23,01 | 23,15 | -0,88% | 15.613,00 |
| 15.07.2026 | 23,23 | 23,42 | 22,87 | 23,35 | 1,21% | 25.155,00 |
| 14.07.2026 | 23,07 | 23,85 | 22,91 | 23,07 | 0,26% | 52.105,00 |
| 13.07.2026 | 22,83 | 23,38 | 22,82 | 23,01 | -0,24% | 12.325,00 |
| 10.07.2026 | 23,00 | 23,19 | 22,77 | 23,07 | 0,07% | 30.875,00 |
| 09.07.2026 | 22,84 | 23,18 | 22,77 | 23,05 | 1,59% | 17.391,00 |
| 08.07.2026 | 22,54 | 22,79 | 22,42 | 22,69 | 0,33% | 161.492,00 |
| 07.07.2026 | 22,10 | 22,95 | 22,08 | 22,62 | 1,96% | 30.063,00 |
| 06.07.2026 | 22,32 | 22,69 | 22,17 | 22,18 | -0,58% | 15.596,00 |
| 03.07.2026 | 22,40 | 22,47 | 22,04 | 22,31 | -0,87% | 22.817,00 |
| 02.07.2026 | 21,83 | 22,51 | 21,82 | 22,51 | 3,04% | 13.305,00 |
| 01.07.2026 | 21,39 | 22,10 | 21,33 | 21,84 | 2,01% | 20.709,00 |
| 30.06.2026 | 21,74 | 21,75 | 21,19 | 21,41 | -1,36% | 41.659,00 |
| 29.06.2026 | 21,42 | 21,83 | 21,38 | 21,71 | 1,97% | 22.733,00 |
| 26.06.2026 | 21,52 | 21,62 | 20,61 | 21,29 | -1,82% | 69.988,00 |
| 25.06.2026 | 21,87 | 21,91 | 21,40 | 21,68 | -0,37% | 67.670,00 |
| 24.06.2026 | 22,16 | 22,16 | 21,39 | 21,76 | -1,40% | 85.177,00 |
| 23.06.2026 | 22,17 | 22,46 | 22,04 | 22,07 | -0,90% | 22.017,00 |
| 22.06.2026 | 22,39 | 22,47 | 22,12 | 22,27 | -0,31% | 26.359,00 |
| 19.06.2026 | 22,47 | 22,62 | 22,30 | 22,34 | -0,84% | 59.137,00 |
| 18.06.2026 | 22,47 | 22,68 | 22,34 | 22,53 | 0,63% | 63.723,00 |
| 17.06.2026 | 22,82 | 22,86 | 22,35 | 22,39 | -1,54% | 36.534,00 |
| 16.06.2026 | 23,07 | 23,14 | 22,70 | 22,74 | -1,30% | 37.202,00 |
| 15.06.2026 | 23,46 | 23,62 | 22,96 | 23,04 | -1,29% | - |
| 12.06.2026 | 23,39 | 23,45 | 23,22 | 23,34 | -0,34% | 9.618,00 |
| 11.06.2026 | 23,12 | 23,54 | 23,04 | 23,42 | 1,34% | 19.423,00 |
| 10.06.2026 | 22,96 | 23,63 | 22,88 | 23,11 | 0,37% | 22.981,00 |
| 09.06.2026 | 22,50 | 23,06 | 22,48 | 23,03 | 2,40% | 7.513,00 |
| 08.06.2026 | 22,40 | 22,86 | 22,36 | 22,49 | -0,29% | 18.549,00 |
| 05.06.2026 | 22,52 | 22,93 | 22,42 | 22,55 | 0,04% | 28.739,00 |
| 04.06.2026 | 22,66 | 22,97 | 22,46 | 22,54 | -0,53% | - |
| 03.06.2026 | 22,70 | 22,88 | 22,43 | 22,66 | -0,31% | 16.382,00 |
| 02.06.2026 | 22,94 | 23,09 | 22,67 | 22,73 | -0,76% | 9.465,00 |
| 01.06.2026 | 22,81 | 23,09 | 22,72 | 22,91 | 0,73% | 10.696,00 |
| 29.05.2026 | 23,02 | 23,13 | 22,69 | 22,74 | -1,22% | 494,00 |
| 28.05.2026 | 22,88 | 23,10 | 22,79 | 23,02 | 0,35% | 11.747,00 |
| 27.05.2026 | 23,05 | 23,21 | 22,85 | 22,94 | -0,22% | 22.851,00 |
| 26.05.2026 | 23,08 | 23,19 | 22,94 | 22,99 | -0,78% | 2.756,00 |
| 25.05.2026 | 23,29 | 23,31 | 23,09 | 23,17 | 0,94% | - |
| 22.05.2026 | 23,21 | 23,24 | 22,86 | 22,96 | -1,03% | - |
| 21.05.2026 | 22,97 | 23,35 | 22,71 | 23,20 | 0,87% | 16.758,00 |
| 20.05.2026 | 23,01 | 23,18 | 22,81 | 23,00 | -0,37% | 3.273,00 |
| 19.05.2026 | 23,12 | 23,60 | 23,07 | 23,08 | -0,56% | - |
| 18.05.2026 | 22,71 | 23,22 | 22,62 | 23,21 | 1,42% | 1.819,00 |
| 15.05.2026 | 22,61 | 23,11 | 22,61 | 22,89 | 0,26% | 1.518,00 |