27,940€
0,65%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,08 | 28,10 | 27,82 | 27,93 | 0,61% | - |
| 14.10.2025 | 27,46 | 27,96 | 27,46 | 27,76 | 0,00% | 373.290,00 |
| 13.10.2025 | 27,64 | 28,12 | 27,64 | 27,76 | 0,07% | 334.242,00 |
| 10.10.2025 | 27,90 | 28,42 | 27,72 | 27,74 | -0,86% | 343.003,00 |
| 09.10.2025 | 28,10 | 28,18 | 27,92 | 27,98 | 0,21% | 293.497,00 |
| 08.10.2025 | 27,80 | 28,22 | 27,58 | 27,92 | 0,14% | 303.568,00 |
| 07.10.2025 | 28,32 | 28,38 | 27,88 | 27,88 | -1,55% | 303.111,00 |
| 06.10.2025 | 28,54 | 28,60 | 27,96 | 28,32 | -1,19% | 310.159,00 |
| 03.10.2025 | 28,60 | 28,74 | 28,46 | 28,66 | 0,35% | 200.726,00 |
| 02.10.2025 | 28,50 | 28,88 | 28,48 | 28,56 | 0,63% | 235.072,00 |
| 01.10.2025 | 28,46 | 28,60 | 28,34 | 28,38 | -0,42% | 235.574,00 |
| 30.09.2025 | 28,28 | 28,64 | 28,26 | 28,50 | 0,64% | 235.708,00 |
| 29.09.2025 | 28,26 | 28,44 | 28,12 | 28,32 | 0,07% | 216.051,00 |
| 26.09.2025 | 28,36 | 28,56 | 28,12 | 28,30 | -0,14% | 296.705,00 |
| 25.09.2025 | 28,62 | 28,70 | 28,34 | 28,34 | -1,53% | 374.197,00 |
| 24.09.2025 | 28,74 | 28,92 | 28,72 | 28,78 | 0,07% | 174.413,00 |
| 23.09.2025 | 28,48 | 28,92 | 28,48 | 28,76 | 1,05% | 206.184,00 |
| 22.09.2025 | 28,28 | 28,76 | 28,16 | 28,46 | 0,57% | 189.770,00 |
| 19.09.2025 | 28,50 | 28,72 | 28,30 | 28,30 | -0,70% | 1.370.710,00 |
| 18.09.2025 | 28,60 | 28,76 | 28,40 | 28,50 | -0,35% | 331.805,00 |
| 17.09.2025 | 28,82 | 28,96 | 28,32 | 28,60 | -0,90% | 401.388,00 |
| 16.09.2025 | 28,68 | 29,02 | 28,60 | 28,86 | 0,63% | 279.393,00 |
| 15.09.2025 | 28,62 | 28,88 | 28,54 | 28,68 | 0,49% | 255.623,00 |
| 12.09.2025 | 28,46 | 28,60 | 28,28 | 28,54 | 0,63% | 314.672,00 |
| 11.09.2025 | 28,16 | 28,46 | 28,16 | 28,36 | 0,71% | 194.110,00 |
| 10.09.2025 | 28,30 | 28,44 | 28,10 | 28,16 | -0,21% | 200.722,00 |
| 09.09.2025 | 28,38 | 28,52 | 28,06 | 28,22 | -0,28% | 226.571,00 |
| 08.09.2025 | 27,90 | 28,34 | 27,84 | 28,30 | 1,36% | 262.758,00 |
| 05.09.2025 | 27,80 | 28,08 | 27,70 | 27,92 | 0,50% | 241.038,00 |
| 04.09.2025 | 27,18 | 27,78 | 27,18 | 27,78 | 1,98% | 270.884,00 |
| 03.09.2025 | 27,22 | 27,34 | 26,96 | 27,24 | 0,22% | 437.864,00 |
| 02.09.2025 | 27,70 | 27,72 | 27,14 | 27,18 | -1,45% | 390.625,00 |
| 01.09.2025 | 27,70 | 27,78 | 27,42 | 27,58 | 0,22% | 232.935,00 |
| 29.08.2025 | 27,78 | 27,86 | 27,42 | 27,52 | -0,86% | 372.899,00 |
| 28.08.2025 | 27,82 | 28,06 | 27,76 | 27,76 | -0,14% | 242.529,00 |
| 27.08.2025 | 27,70 | 27,80 | 27,56 | 27,80 | 1,02% | 450.451,00 |
| 26.08.2025 | 27,68 | 27,82 | 27,12 | 27,52 | -2,55% | 1.437.332,00 |
| 25.08.2025 | 28,48 | 28,58 | 28,24 | 28,24 | -0,91% | 194.157,00 |
| 22.08.2025 | 28,30 | 28,58 | 28,20 | 28,50 | 0,28% | 298.617,00 |
| 21.08.2025 | 28,38 | 28,42 | 28,14 | 28,42 | -0,07% | 317.921,00 |
| 20.08.2025 | 28,30 | 28,50 | 28,20 | 28,44 | 0,28% | 176.750,00 |
| 19.08.2025 | 28,08 | 28,42 | 28,04 | 28,36 | 0,93% | 263.435,00 |
| 18.08.2025 | 27,98 | 28,14 | 27,94 | 28,10 | 0,64% | 268.743,00 |
| 15.08.2025 | 27,88 | 28,06 | 27,86 | 27,92 | 0,14% | 210.879,00 |
| 14.08.2025 | 28,00 | 28,02 | 27,84 | 27,88 | -0,50% | 243.004,00 |
| 13.08.2025 | 27,98 | 28,02 | 27,76 | 28,02 | -0,07% | 291.539,00 |
| 12.08.2025 | 28,26 | 28,30 | 27,98 | 28,04 | -0,57% | 343.842,00 |
| 11.08.2025 | 28,34 | 28,54 | 28,20 | 28,20 | -0,56% | 264.786,00 |
| 08.08.2025 | 28,20 | 28,36 | 27,96 | 28,36 | 0,64% | 236.825,00 |
| 07.08.2025 | 27,86 | 28,22 | 27,86 | 28,18 | 0,93% | 321.745,00 |
| 06.08.2025 | 28,56 | 28,56 | 27,90 | 27,92 | -2,45% | 384.530,00 |
| 05.08.2025 | 28,28 | 28,64 | 28,24 | 28,62 | 1,20% | 608.174,00 |
| 04.08.2025 | 27,78 | 28,38 | 27,76 | 28,28 | 2,76% | 496.518,00 |
| 01.08.2025 | 27,42 | 27,76 | 27,34 | 27,52 | 0,51% | 765.785,00 |
| 31.07.2025 | 28,54 | 28,54 | 26,64 | 27,38 | -8,24% | 2.345.644,00 |
| 30.07.2025 | 30,04 | 30,04 | 29,76 | 29,84 | -0,67% | 370.062,00 |
| 29.07.2025 | 30,12 | 30,30 | 30,00 | 30,04 | -0,20% | 234.496,00 |
| 28.07.2025 | 30,44 | 30,44 | 30,06 | 30,10 | -0,53% | 283.723,00 |
| 25.07.2025 | 30,30 | 30,38 | 30,12 | 30,26 | -0,33% | 215.810,00 |
| 24.07.2025 | 30,44 | 30,52 | 30,08 | 30,36 | 0,33% | 225.616,00 |
| 23.07.2025 | 30,58 | 30,60 | 30,22 | 30,26 | -0,33% | 245.471,00 |
| 22.07.2025 | 30,06 | 30,36 | 29,92 | 30,36 | 0,86% | 289.749,00 |
| 21.07.2025 | 30,44 | 30,50 | 29,86 | 30,10 | -0,66% | 193.946,00 |
| 18.07.2025 | 30,02 | 30,46 | 30,02 | 30,30 | 1,07% | 298.328,00 |
| 17.07.2025 | 29,98 | 30,04 | 29,80 | 29,98 | 0,47% | 292.619,00 |
| 16.07.2025 | 30,28 | 30,40 | 29,82 | 29,84 | -1,45% | 375.711,00 |
| 15.07.2025 | 30,32 | 30,60 | 30,22 | 30,28 | -0,20% | 234.907,00 |
| 14.07.2025 | 30,40 | 30,50 | 30,18 | 30,34 | -0,26% | 214.513,00 |
| 11.07.2025 | 30,28 | 30,58 | 30,28 | 30,42 | 0,26% | 374.805,00 |
| 10.07.2025 | 30,50 | 30,56 | 30,26 | 30,34 | 0,26% | 430.904,00 |
| 09.07.2025 | 30,22 | 30,74 | 30,06 | 30,26 | -4,60% | 1.371.106,00 |
| 08.07.2025 | 32,10 | 32,12 | 31,58 | 31,72 | -1,55% | 287.828,00 |
| 07.07.2025 | 32,88 | 32,94 | 32,02 | 32,22 | -1,89% | 303.481,00 |
| 04.07.2025 | 33,40 | 33,40 | 32,82 | 32,84 | -1,68% | 155.377,00 |
| 03.07.2025 | 33,86 | 33,98 | 33,36 | 33,40 | -1,47% | 188.047,00 |
| 02.07.2025 | 33,64 | 34,04 | 33,56 | 33,90 | 1,25% | 288.916,00 |
| 01.07.2025 | 33,30 | 33,54 | 33,06 | 33,48 | 0,54% | 171.997,00 |
| 30.06.2025 | 33,38 | 33,50 | 33,30 | 33,30 | 0,06% | 379.892,00 |
| 27.06.2025 | 33,26 | 33,50 | 33,14 | 33,28 | 0,67% | 269.088,00 |
| 26.06.2025 | 33,22 | 33,40 | 33,02 | 33,06 | -0,54% | 229.931,00 |
| 25.06.2025 | 33,38 | 33,60 | 33,22 | 33,24 | -0,24% | 339.669,00 |
| 24.06.2025 | 32,92 | 33,56 | 32,92 | 33,32 | 2,46% | 333.017,00 |
| 23.06.2025 | 32,68 | 32,90 | 32,52 | 32,52 | -0,91% | 189.262,00 |
| 20.06.2025 | 32,82 | 33,22 | 32,82 | 32,82 | 0,55% | 1.014.369,00 |
| 19.06.2025 | 32,82 | 33,14 | 32,64 | 32,64 | -0,97% | 186.666,00 |
| 18.06.2025 | 32,82 | 33,30 | 32,80 | 32,96 | 0,18% | 472.960,00 |
| 17.06.2025 | 32,32 | 33,42 | 32,26 | 32,90 | 2,94% | 563.010,00 |
| 16.06.2025 | 31,84 | 32,16 | 31,80 | 31,96 | 0,38% | 305.614,00 |
| 13.06.2025 | 31,78 | 32,10 | 31,72 | 31,84 | -0,75% | 195.762,00 |
| 12.06.2025 | 31,80 | 32,22 | 31,76 | 32,08 | 0,44% | 270.633,00 |
| 11.06.2025 | 32,16 | 32,18 | 31,92 | 31,94 | -0,62% | 231.601,00 |
| 10.06.2025 | 32,02 | 32,36 | 32,02 | 32,14 | 0,31% | 410.186,00 |
| 09.06.2025 | 31,82 | 32,14 | 31,82 | 32,04 | 0,95% | 185.726,00 |
| 06.06.2025 | 31,92 | 32,00 | 31,70 | 31,74 | -0,56% | 186.796,00 |
| 05.06.2025 | 31,72 | 32,00 | 31,68 | 31,92 | 0,76% | 255.749,00 |
| 04.06.2025 | 32,10 | 32,20 | 31,62 | 31,68 | -1,12% | 344.514,00 |
| 03.06.2025 | 32,36 | 32,46 | 31,94 | 32,04 | -0,99% | 295.518,00 |
| 02.06.2025 | 32,34 | 32,68 | 32,18 | 32,36 | 0,06% | 335.982,00 |
| 30.05.2025 | 32,40 | 32,76 | 32,34 | 32,34 | -0,19% | 887.075,00 |
| 29.05.2025 | 32,16 | 32,70 | 32,10 | 32,40 | 1,31% | 356.563,00 |