25,610€
-1,04%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 309.143,00 |
| 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% | 289.997,00 |
| 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% | 356.964,00 |
| 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 |
| 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% | 371.261,00 |
| 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 |