28,870€
-0,79%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,02 | 29,10 | 28,13 | 28,82 | -0,96% | - |
| 03.04.2025 | 28,90 | 29,34 | 28,80 | 29,10 | -0,48% | 421.363,00 |
| 02.04.2025 | 28,98 | 29,42 | 28,94 | 29,24 | 0,62% | 509.389,00 |
| 01.04.2025 | 29,20 | 29,28 | 28,90 | 29,06 | 0,00% | 500.445,00 |
| 31.03.2025 | 29,04 | 29,10 | 28,76 | 29,06 | -0,27% | 483.799,00 |
| 28.03.2025 | 29,30 | 29,46 | 29,10 | 29,14 | -0,95% | 334.666,00 |
| 27.03.2025 | 29,54 | 29,82 | 29,42 | 29,42 | -1,08% | 446.820,00 |
| 26.03.2025 | 29,66 | 29,84 | 29,54 | 29,74 | 0,27% | 534.328,00 |
| 25.03.2025 | 29,34 | 29,82 | 29,24 | 29,66 | 1,58% | 554.175,00 |
| 24.03.2025 | 29,00 | 29,72 | 29,00 | 29,20 | 1,39% | 741.087,00 |
| 21.03.2025 | 29,14 | 29,18 | 28,46 | 28,80 | -1,71% | 1.262.648,00 |
| 20.03.2025 | 29,56 | 29,70 | 29,24 | 29,30 | -1,28% | 526.467,00 |
| 19.03.2025 | 30,02 | 30,12 | 29,68 | 29,68 | -1,07% | 696.148,00 |
| 18.03.2025 | 30,42 | 30,60 | 30,00 | 30,00 | -1,57% | 722.051,00 |
| 17.03.2025 | 30,56 | 30,66 | 30,16 | 30,48 | -0,65% | 599.777,00 |
| 14.03.2025 | 30,60 | 30,94 | 30,30 | 30,68 | 0,33% | 586.594,00 |
| 13.03.2025 | 30,76 | 31,58 | 30,58 | 30,58 | -0,13% | 454.543,00 |
| 12.03.2025 | 31,22 | 31,76 | 30,54 | 30,62 | -2,17% | 682.486,00 |
| 11.03.2025 | 32,34 | 32,36 | 31,30 | 31,30 | -3,34% | 778.904,00 |
| 10.03.2025 | 32,60 | 32,80 | 32,30 | 32,38 | -1,88% | 581.543,00 |
| 07.03.2025 | 34,00 | 34,18 | 33,00 | 33,00 | -1,61% | 508.558,00 |
| 06.03.2025 | 35,84 | 36,12 | 33,20 | 33,54 | -11,08% | 1.283.354,00 |
| 05.03.2025 | 37,60 | 38,18 | 37,54 | 37,72 | 0,86% | 292.658,00 |
| 04.03.2025 | 37,14 | 37,84 | 37,14 | 37,40 | 0,21% | 238.218,00 |
| 03.03.2025 | 37,10 | 37,56 | 36,78 | 37,32 | 1,52% | 179.049,00 |
| 28.02.2025 | 36,82 | 36,94 | 36,62 | 36,76 | -0,92% | 316.889,00 |
| 27.02.2025 | 36,66 | 37,10 | 36,66 | 37,10 | 0,76% | 169.720,00 |
| 26.02.2025 | 36,60 | 37,16 | 36,52 | 36,82 | 0,77% | 207.990,00 |
| 25.02.2025 | 36,70 | 36,88 | 36,54 | 36,54 | -0,38% | 160.732,00 |
| 24.02.2025 | 36,68 | 37,06 | 36,60 | 36,68 | 0,38% | 125.096,00 |
| 21.02.2025 | 36,86 | 37,12 | 36,50 | 36,54 | -0,44% | 139.357,00 |
| 20.02.2025 | 36,84 | 36,90 | 36,64 | 36,70 | -0,60% | 164.079,00 |
| 19.02.2025 | 37,30 | 37,34 | 36,62 | 36,92 | -1,02% | 193.710,00 |
| 18.02.2025 | 37,20 | 37,30 | 37,02 | 37,30 | 0,43% | 226.743,00 |
| 17.02.2025 | 36,14 | 37,20 | 36,14 | 37,14 | 3,74% | 308.333,00 |
| 14.02.2025 | 35,64 | 35,92 | 34,72 | 35,80 | -0,50% | 321.618,00 |
| 13.02.2025 | 35,76 | 36,12 | 35,74 | 35,98 | 0,84% | 140.864,00 |
| 12.02.2025 | 35,82 | 35,90 | 35,60 | 35,68 | -0,11% | 186.684,00 |
| 11.02.2025 | 35,94 | 35,98 | 35,68 | 35,72 | -0,61% | 119.486,00 |
| 10.02.2025 | 36,30 | 36,32 | 35,68 | 35,94 | -0,83% | 129.490,00 |
| 07.02.2025 | 36,10 | 36,30 | 35,80 | 36,24 | 0,33% | 175.003,00 |
| 06.02.2025 | 36,48 | 36,70 | 35,62 | 36,12 | -1,10% | 163.046,00 |
| 05.02.2025 | 36,32 | 36,70 | 36,32 | 36,52 | 0,94% | 168.549,00 |
| 04.02.2025 | 36,28 | 36,38 | 35,94 | 36,18 | -0,66% | 180.641,00 |
| 03.02.2025 | 35,94 | 36,42 | 35,50 | 36,42 | -0,71% | 177.327,00 |
| 31.01.2025 | 36,24 | 36,68 | 36,24 | 36,68 | 1,16% | 174.490,00 |
| 30.01.2025 | 36,08 | 36,42 | 35,94 | 36,26 | 0,28% | 89.450,00 |
| 29.01.2025 | 36,30 | 36,36 | 36,10 | 36,16 | -0,22% | 115.418,00 |
| 28.01.2025 | 35,88 | 36,30 | 35,88 | 36,24 | 1,00% | 92.289,00 |
| 27.01.2025 | 35,72 | 36,16 | 35,66 | 35,88 | -0,22% | 158.660,00 |
| 24.01.2025 | 35,92 | 36,58 | 35,90 | 35,96 | 0,45% | 210.188,00 |
| 23.01.2025 | 35,38 | 35,80 | 35,34 | 35,80 | 1,02% | 177.697,00 |
| 22.01.2025 | 35,26 | 35,62 | 35,12 | 35,44 | 0,51% | 175.271,00 |
| 21.01.2025 | 35,14 | 35,42 | 35,02 | 35,26 | 0,46% | 159.628,00 |
| 20.01.2025 | 35,50 | 35,66 | 35,02 | 35,10 | -0,28% | 216.757,00 |
| 17.01.2025 | 34,92 | 35,20 | 34,80 | 35,20 | 1,38% | 197.735,00 |
| 16.01.2025 | 34,76 | 34,88 | 34,30 | 34,72 | 0,06% | 307.726,00 |
| 15.01.2025 | 35,60 | 36,10 | 34,68 | 34,70 | -4,41% | 439.577,00 |
| 14.01.2025 | 35,96 | 36,40 | 35,92 | 36,30 | 1,23% | 153.580,00 |
| 13.01.2025 | 35,40 | 35,88 | 35,22 | 35,86 | 1,47% | 168.688,00 |
| 10.01.2025 | 35,58 | 35,84 | 35,26 | 35,34 | -1,12% | 226.780,00 |
| 09.01.2025 | 35,78 | 35,94 | 35,50 | 35,74 | -0,61% | 236.045,00 |
| 08.01.2025 | 36,60 | 36,62 | 35,88 | 35,96 | -2,02% | 144.642,00 |
| 07.01.2025 | 36,70 | 36,78 | 36,42 | 36,70 | 0,00% | 138.450,00 |
| 06.01.2025 | 36,86 | 37,06 | 36,36 | 36,70 | -0,38% | 111.413,00 |
| 03.01.2025 | 37,00 | 37,08 | 36,74 | 36,84 | -0,49% | 99.717,00 |
| 02.01.2025 | 37,20 | 37,30 | 36,66 | 37,02 | -0,54% | 150.738,00 |
| 31.12.2024 | 36,46 | 37,30 | 36,44 | 37,22 | 1,86% | 84.410,00 |
| 30.12.2024 | 36,42 | 36,74 | 36,34 | 36,54 | 0,05% | 130.248,00 |
| 27.12.2024 | 36,30 | 36,54 | 36,14 | 36,52 | 0,88% | 136.004,00 |
| 24.12.2024 | 36,12 | 36,46 | 36,12 | 36,20 | 0,06% | 37.128,00 |
| 23.12.2024 | 36,70 | 36,70 | 35,76 | 36,18 | -2,00% | 191.693,00 |
| 20.12.2024 | 36,70 | 36,94 | 36,46 | 36,92 | -0,43% | 655.968,00 |
| 19.12.2024 | 37,08 | 37,30 | 36,82 | 37,08 | -0,64% | 253.252,00 |
| 18.12.2024 | 37,58 | 37,74 | 37,14 | 37,32 | -0,80% | 195.545,00 |
| 17.12.2024 | 37,42 | 37,84 | 37,22 | 37,62 | 0,80% | 242.821,00 |
| 16.12.2024 | 37,94 | 37,94 | 37,14 | 37,32 | -1,89% | 198.024,00 |
| 13.12.2024 | 38,34 | 38,40 | 37,92 | 38,04 | -0,83% | 173.515,00 |
| 12.12.2024 | 38,28 | 38,42 | 38,12 | 38,36 | 0,21% | 176.456,00 |
| 11.12.2024 | 37,92 | 38,30 | 37,66 | 38,28 | 0,68% | 150.923,00 |
| 10.12.2024 | 37,42 | 38,16 | 37,40 | 38,02 | 1,55% | 198.893,00 |
| 09.12.2024 | 37,72 | 37,80 | 37,38 | 37,44 | -0,64% | 105.179,00 |
| 06.12.2024 | 37,40 | 37,84 | 37,40 | 37,68 | 0,75% | 117.241,00 |
| 05.12.2024 | 37,34 | 37,70 | 37,22 | 37,40 | 0,05% | 176.989,00 |
| 04.12.2024 | 37,32 | 37,52 | 37,12 | 37,38 | 0,11% | 265.162,00 |
| 03.12.2024 | 36,90 | 37,74 | 36,90 | 37,34 | 1,47% | 203.979,00 |
| 02.12.2024 | 37,04 | 37,26 | 36,56 | 36,80 | -1,60% | 338.760,00 |
| 29.11.2024 | 37,72 | 37,86 | 37,24 | 37,40 | -1,11% | 238.192,00 |
| 28.11.2024 | 37,70 | 37,98 | 37,70 | 37,82 | 0,05% | 168.232,00 |
| 27.11.2024 | 37,86 | 38,06 | 37,64 | 37,80 | -0,37% | 297.106,00 |
| 26.11.2024 | 38,42 | 38,74 | 37,94 | 37,94 | -1,35% | 229.928,00 |
| 25.11.2024 | 38,00 | 38,48 | 37,74 | 38,46 | 1,16% | 666.583,00 |
| 22.11.2024 | 38,10 | 38,18 | 37,38 | 38,02 | -0,11% | 217.978,00 |
| 21.11.2024 | 37,70 | 38,10 | 37,46 | 38,06 | 1,17% | 238.165,00 |
| 20.11.2024 | 36,82 | 37,96 | 36,64 | 37,62 | -4,37% | 541.957,00 |
| 19.11.2024 | 39,70 | 39,78 | 38,88 | 39,34 | -1,21% | 118.449,00 |
| 18.11.2024 | 39,22 | 39,86 | 39,22 | 39,82 | 1,58% | 133.959,00 |
| 15.11.2024 | 39,70 | 39,70 | 39,20 | 39,20 | -1,26% | 154.199,00 |
| 14.11.2024 | 39,40 | 39,70 | 39,20 | 39,70 | 0,76% | 141.073,00 |
| 13.11.2024 | 39,34 | 39,56 | 39,16 | 39,40 | 0,15% | 140.706,00 |