23,150€
-1,32%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,32 | 23,48 | 22,99 | 23,10 | -1,53% | 928.643,00 |
| 29.04.2026 | 23,37 | 23,47 | 23,25 | 23,46 | 0,39% | 556.881,00 |
| 28.04.2026 | 23,66 | 23,82 | 23,37 | 23,37 | -7,81% | 1.184.035,00 |
| 27.04.2026 | 25,02 | 25,57 | 24,93 | 25,35 | 2,55% | 895.855,00 |
| 24.04.2026 | 24,42 | 24,93 | 24,34 | 24,72 | 1,31% | 832.029,00 |
| 23.04.2026 | 24,13 | 24,56 | 23,93 | 24,40 | 0,37% | 1.050.110,00 |
| 22.04.2026 | 24,75 | 25,00 | 23,85 | 24,31 | -7,95% | 3.070.082,00 |
| 21.04.2026 | 26,28 | 26,47 | 26,15 | 26,41 | 1,07% | 821.425,00 |
| 20.04.2026 | 26,72 | 26,72 | 26,01 | 26,13 | -2,32% | 983.956,00 |
| 17.04.2026 | 26,55 | 26,75 | 26,48 | 26,75 | 1,52% | 724.001,00 |
| 16.04.2026 | 26,20 | 26,56 | 26,07 | 26,35 | 1,39% | 715.225,00 |
| 15.04.2026 | 25,76 | 26,06 | 25,75 | 25,99 | 1,21% | 443.310,00 |
| 14.04.2026 | 25,53 | 25,87 | 25,41 | 25,68 | 0,98% | 446.196,00 |
| 13.04.2026 | 25,39 | 25,49 | 25,27 | 25,43 | -0,08% | 375.965,00 |
| 10.04.2026 | 25,43 | 25,68 | 25,15 | 25,45 | 0,08% | 527.195,00 |
| 09.04.2026 | 26,06 | 26,10 | 25,26 | 25,43 | -1,55% | 644.585,00 |
| 08.04.2026 | 26,10 | 26,25 | 25,70 | 25,83 | 0,94% | 1.222.409,00 |
| 07.04.2026 | 25,95 | 26,25 | 25,56 | 25,59 | -1,73% | 712.770,00 |
| 02.04.2026 | 25,88 | 26,10 | 25,76 | 26,04 | 0,85% | 382.018,00 |
| 01.04.2026 | 25,50 | 26,00 | 25,50 | 25,82 | 2,54% | 678.454,00 |
| 31.03.2026 | 25,00 | 25,26 | 24,92 | 25,18 | 1,21% | 738.261,00 |
| 30.03.2026 | 24,46 | 25,00 | 24,44 | 24,88 | 1,55% | 633.919,00 |
| 27.03.2026 | 24,74 | 24,74 | 24,40 | 24,50 | -0,33% | 429.704,00 |
| 26.03.2026 | 25,00 | 25,00 | 24,58 | 24,58 | -1,68% | 462.863,00 |
| 25.03.2026 | 25,36 | 25,60 | 24,94 | 25,00 | -0,71% | 420.319,00 |
| 24.03.2026 | 25,30 | 25,38 | 25,02 | 25,18 | 0,00% | 395.596,00 |
| 23.03.2026 | 24,84 | 25,44 | 24,54 | 25,18 | 0,88% | 594.838,00 |
| 20.03.2026 | 25,50 | 25,68 | 24,84 | 24,96 | -1,73% | 3.890.395,00 |
| 19.03.2026 | 25,22 | 25,52 | 25,12 | 25,40 | 0,08% | 456.905,00 |
| 18.03.2026 | 25,46 | 25,60 | 25,24 | 25,38 | 0,00% | 560.592,00 |
| 17.03.2026 | 25,60 | 25,72 | 25,36 | 25,38 | -0,55% | 629.722,00 |
| 16.03.2026 | 25,88 | 26,08 | 25,52 | 25,52 | -1,31% | 532.088,00 |
| 13.03.2026 | 26,00 | 26,14 | 25,56 | 25,86 | -1,82% | 668.929,00 |
| 12.03.2026 | 25,76 | 26,58 | 25,72 | 26,34 | 2,25% | 606.765,00 |
| 11.03.2026 | 25,98 | 26,02 | 25,70 | 25,76 | -0,62% | 439.362,00 |
| 10.03.2026 | 25,72 | 26,04 | 25,42 | 25,92 | 1,73% | 759.821,00 |
| 09.03.2026 | 25,52 | 25,68 | 25,34 | 25,48 | -0,47% | 540.210,00 |
| 06.03.2026 | 25,84 | 25,94 | 25,48 | 25,60 | -0,62% | 596.653,00 |
| 05.03.2026 | 25,20 | 26,00 | 24,86 | 25,76 | 1,82% | 946.780,00 |
| 04.03.2026 | 25,86 | 25,94 | 25,30 | 25,30 | -1,33% | 1.076.512,00 |
| 03.03.2026 | 25,80 | 26,00 | 25,54 | 25,64 | -0,54% | 725.960,00 |
| 02.03.2026 | 25,44 | 26,08 | 25,10 | 25,78 | 0,47% | 789.378,00 |
| 27.02.2026 | 25,72 | 25,80 | 25,34 | 25,66 | -0,85% | 6.639.200,00 |
| 26.02.2026 | 25,14 | 26,04 | 25,12 | 25,88 | 3,11% | 1.038.047,00 |
| 25.02.2026 | 25,04 | 25,14 | 24,76 | 25,10 | 0,16% | 482.822,00 |
| 24.02.2026 | 24,60 | 25,30 | 24,60 | 25,06 | 1,87% | 1.004.374,00 |
| 23.02.2026 | 25,18 | 25,18 | 24,56 | 24,60 | -1,84% | 718.160,00 |
| 20.02.2026 | 24,54 | 25,18 | 24,16 | 25,06 | 1,38% | 1.228.925,00 |
| 19.02.2026 | 23,56 | 25,16 | 23,52 | 24,72 | 8,23% | 2.015.219,00 |
| 18.02.2026 | 22,90 | 22,92 | 22,46 | 22,84 | -0,44% | 659.899,00 |
| 17.02.2026 | 22,68 | 23,04 | 22,66 | 22,94 | 1,06% | 632.240,00 |
| 16.02.2026 | 22,94 | 23,16 | 22,62 | 22,70 | -0,53% | 411.384,00 |
| 13.02.2026 | 22,64 | 22,90 | 22,60 | 22,82 | 0,00% | 540.319,00 |
| 12.02.2026 | 22,74 | 22,82 | 22,56 | 22,82 | 0,62% | 508.341,00 |
| 11.02.2026 | 23,00 | 23,20 | 22,62 | 22,68 | -1,13% | 547.928,00 |
| 10.02.2026 | 22,90 | 23,12 | 22,72 | 22,94 | 0,53% | 572.918,00 |
| 09.02.2026 | 22,74 | 22,86 | 22,58 | 22,82 | 0,53% | 599.752,00 |
| 06.02.2026 | 22,50 | 22,70 | 22,22 | 22,70 | 0,53% | 539.328,00 |
| 05.02.2026 | 23,12 | 23,14 | 22,46 | 22,58 | -1,57% | 918.289,00 |
| 04.02.2026 | 22,20 | 23,38 | 22,20 | 22,94 | 3,24% | 1.100.321,00 |
| 03.02.2026 | 22,46 | 22,46 | 22,12 | 22,22 | -1,16% | 729.166,00 |
| 02.02.2026 | 22,50 | 22,68 | 22,42 | 22,48 | 0,63% | 396.341,00 |
| 30.01.2026 | 22,36 | 22,46 | 22,18 | 22,34 | -0,18% | 606.519,00 |
| 29.01.2026 | 22,78 | 22,88 | 22,38 | 22,38 | -1,58% | 532.481,00 |
| 28.01.2026 | 22,52 | 22,74 | 22,22 | 22,74 | 0,18% | 680.566,00 |
| 27.01.2026 | 22,78 | 23,32 | 22,66 | 22,70 | -0,44% | 721.198,00 |
| 26.01.2026 | 22,70 | 22,90 | 22,62 | 22,80 | 0,80% | 320.101,00 |
| 23.01.2026 | 22,64 | 22,80 | 22,56 | 22,62 | -0,44% | 616.362,00 |
| 22.01.2026 | 23,08 | 23,10 | 22,52 | 22,72 | -0,09% | 547.548,00 |
| 21.01.2026 | 23,46 | 23,46 | 22,74 | 22,74 | -3,23% | 718.444,00 |
| 20.01.2026 | 23,06 | 23,58 | 22,84 | 23,50 | 2,09% | 820.328,00 |
| 19.01.2026 | 22,88 | 23,10 | 22,74 | 23,02 | 0,00% | 400.683,00 |
| 16.01.2026 | 23,10 | 23,22 | 22,80 | 23,02 | -0,35% | 814.751,00 |
| 15.01.2026 | 22,66 | 23,14 | 22,66 | 23,10 | 1,32% | 472.903,00 |
| 14.01.2026 | 22,68 | 22,84 | 22,46 | 22,80 | 0,53% | 747.250,00 |
| 13.01.2026 | 22,76 | 23,08 | 22,68 | 22,68 | -0,96% | 508.897,00 |
| 12.01.2026 | 23,40 | 23,54 | 22,64 | 22,90 | -1,46% | 484.358,00 |
| 09.01.2026 | 23,20 | 23,40 | 23,08 | 23,24 | 0,61% | 312.291,00 |
| 08.01.2026 | 23,10 | 23,22 | 22,82 | 23,10 | 0,09% | 310.132,00 |
| 07.01.2026 | 23,20 | 23,20 | 22,94 | 23,08 | -0,52% | 454.189,00 |
| 06.01.2026 | 23,20 | 23,28 | 23,02 | 23,20 | 0,35% | 386.657,00 |
| 05.01.2026 | 23,26 | 23,28 | 22,90 | 23,12 | -0,77% | 479.737,00 |
| 02.01.2026 | 23,54 | 23,68 | 23,18 | 23,30 | -1,35% | 381.419,00 |
| 31.12.2025 | 23,40 | 23,62 | 23,38 | 23,62 | 0,60% | 245.124,00 |
| 30.12.2025 | 23,32 | 23,62 | 23,32 | 23,48 | 0,60% | 341.746,00 |
| 29.12.2025 | 23,40 | 23,62 | 23,34 | 23,34 | -0,51% | 428.877,00 |
| 24.12.2025 | 23,36 | 23,58 | 23,36 | 23,46 | 0,34% | 163.054,00 |
| 23.12.2025 | 23,40 | 23,48 | 23,30 | 23,38 | -0,17% | 288.164,00 |
| 22.12.2025 | 23,42 | 23,46 | 23,06 | 23,42 | -0,59% | 429.669,00 |
| 19.12.2025 | 23,24 | 23,58 | 23,16 | 23,56 | 1,46% | 890.408,00 |
| 18.12.2025 | 23,44 | 23,46 | 23,08 | 23,22 | -0,68% | 400.989,00 |
| 17.12.2025 | 23,20 | 23,38 | 23,00 | 23,38 | 0,34% | 344.687,00 |
| 16.12.2025 | 23,38 | 23,50 | 23,24 | 23,30 | 0,17% | 364.207,00 |
| 15.12.2025 | 23,00 | 23,40 | 22,98 | 23,26 | 1,31% | 357.265,00 |
| 12.12.2025 | 22,90 | 23,18 | 22,80 | 22,96 | 0,17% | 453.892,00 |
| 11.12.2025 | 22,84 | 22,94 | 22,56 | 22,92 | 0,61% | 243.561,00 |
| 10.12.2025 | 22,70 | 22,86 | 22,60 | 22,78 | 0,18% | 269.045,00 |
| 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 |