22,750€
0,04%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,72 | 22,75 | 22,62 | 22,68 | -0,26% | - |
| 09.12.2025 | 22,76 | 22,84 | 22,64 | 22,74 | 0,00% | 372.185,00 |
| 08.12.2025 | 22,94 | 22,94 | 22,72 | 22,74 | -1,30% | 415.253,00 |
| 05.12.2025 | 23,10 | 23,40 | 23,00 | 23,04 | 0,35% | 417.920,00 |
| 04.12.2025 | 23,06 | 23,26 | 22,94 | 22,96 | -0,09% | 582.681,00 |
| 03.12.2025 | 23,08 | 23,24 | 22,80 | 22,98 | -0,26% | 879.312,00 |
| 02.12.2025 | 23,06 | 23,60 | 22,80 | 23,04 | -5,73% | 1.573.388,00 |
| 01.12.2025 | 24,26 | 24,46 | 24,10 | 24,44 | 0,74% | 437.239,00 |
| 28.11.2025 | 24,20 | 24,26 | 24,02 | 24,26 | 0,25% | 488.728,00 |
| 27.11.2025 | 24,10 | 24,20 | 23,86 | 24,20 | 0,25% | 285.275,00 |
| 26.11.2025 | 24,20 | 24,30 | 23,72 | 24,14 | -0,17% | 345.730,00 |
| 25.11.2025 | 23,98 | 24,18 | 23,66 | 24,18 | 0,75% | 463.716,00 |
| 24.11.2025 | 24,24 | 24,42 | 24,00 | 24,00 | -0,66% | 952.846,00 |
| 21.11.2025 | 23,60 | 24,24 | 23,50 | 24,16 | 2,20% | 494.695,00 |
| 20.11.2025 | 23,40 | 23,72 | 23,34 | 23,64 | 1,55% | 508.956,00 |
| 19.11.2025 | 23,34 | 23,38 | 23,06 | 23,28 | -0,09% | 378.653,00 |
| 18.11.2025 | 23,44 | 23,44 | 23,18 | 23,30 | -1,44% | 505.644,00 |
| 17.11.2025 | 23,88 | 23,94 | 23,44 | 23,64 | -0,92% | 602.969,00 |
| 14.11.2025 | 24,20 | 24,26 | 23,78 | 23,86 | -1,73% | 709.892,00 |
| 13.11.2025 | 24,68 | 24,74 | 24,28 | 24,28 | -1,70% | 688.267,00 |
| 12.11.2025 | 24,74 | 24,84 | 24,50 | 24,70 | -0,08% | 594.820,00 |
| 11.11.2025 | 24,68 | 24,84 | 24,54 | 24,72 | 0,82% | 242.157,00 |
| 10.11.2025 | 24,80 | 24,80 | 24,42 | 24,52 | -0,65% | 444.971,00 |
| 07.11.2025 | 24,92 | 25,06 | 24,64 | 24,68 | 0,08% | 317.973,00 |
| 06.11.2025 | 24,96 | 25,22 | 24,66 | 24,66 | -0,96% | 618.748,00 |
| 05.11.2025 | 24,74 | 25,06 | 24,66 | 24,90 | 0,08% | 448.413,00 |
| 04.11.2025 | 25,00 | 25,06 | 24,80 | 24,88 | -0,88% | 517.745,00 |
| 03.11.2025 | 25,48 | 25,72 | 25,08 | 25,10 | -0,71% | 398.831,00 |
| 31.10.2025 | 25,36 | 25,44 | 25,10 | 25,28 | -0,39% | 450.789,00 |
| 30.10.2025 | 25,36 | 25,44 | 25,18 | 25,38 | -0,16% | 412.409,00 |
| 29.10.2025 | 25,76 | 25,84 | 25,30 | 25,42 | -1,63% | 542.099,00 |
| 28.10.2025 | 26,16 | 26,28 | 25,84 | 25,84 | -1,45% | 359.254,00 |
| 27.10.2025 | 26,42 | 26,44 | 26,18 | 26,22 | -0,68% | 187.828,00 |
| 24.10.2025 | 26,18 | 26,40 | 26,12 | 26,40 | 1,07% | 174.543,00 |
| 23.10.2025 | 26,16 | 26,40 | 26,06 | 26,12 | -0,84% | 278.695,00 |
| 22.10.2025 | 26,22 | 26,34 | 25,94 | 26,34 | 0,46% | 670.822,00 |
| 21.10.2025 | 26,48 | 26,58 | 26,20 | 26,22 | -0,53% | 364.018,00 |
| 20.10.2025 | 26,70 | 26,70 | 26,22 | 26,36 | -0,68% | 414.990,00 |
| 17.10.2025 | 26,52 | 26,70 | 26,36 | 26,54 | -0,60% | 405.338,00 |
| 16.10.2025 | 26,88 | 26,96 | 26,14 | 26,70 | -3,47% | 1.011.750,00 |
| 15.10.2025 | 28,12 | 28,12 | 27,66 | 27,66 | -0,36% | 267.973,00 |
| 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 |