30,380€
0,07%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 31,96 | 32,16 | 31,76 | 31,98 | 1,07% | 407.941,00 |
| 27.05.2025 | 31,40 | 31,78 | 31,18 | 31,64 | -5,04% | 472.115,00 |
| 26.05.2025 | 33,26 | 33,38 | 33,02 | 33,32 | 1,40% | 286.635,00 |
| 23.05.2025 | 32,80 | 33,08 | 32,34 | 32,86 | 0,37% | 420.669,00 |
| 22.05.2025 | 32,80 | 32,98 | 32,54 | 32,74 | -0,67% | 282.900,00 |
| 21.05.2025 | 32,94 | 33,06 | 32,52 | 32,96 | -0,24% | 405.390,00 |
| 20.05.2025 | 32,72 | 33,08 | 32,60 | 33,04 | 0,98% | 266.969,00 |
| 19.05.2025 | 32,50 | 32,72 | 32,34 | 32,72 | 0,62% | 248.655,00 |
| 16.05.2025 | 32,58 | 32,68 | 32,40 | 32,52 | 0,31% | 211.716,00 |
| 15.05.2025 | 32,46 | 32,70 | 32,30 | 32,42 | -0,12% | 203.621,00 |
| 14.05.2025 | 32,50 | 32,60 | 32,28 | 32,46 | 0,00% | 201.646,00 |
| 13.05.2025 | 32,40 | 32,50 | 32,14 | 32,46 | 0,56% | 266.662,00 |
| 12.05.2025 | 32,38 | 32,52 | 32,16 | 32,28 | 0,56% | 212.836,00 |
| 09.05.2025 | 32,28 | 32,34 | 31,86 | 32,10 | -0,80% | 314.100,00 |
| 08.05.2025 | 32,10 | 32,44 | 31,98 | 32,36 | 1,13% | 298.028,00 |
| 07.05.2025 | 31,92 | 32,00 | 31,64 | 32,00 | 0,57% | 212.538,00 |
| 06.05.2025 | 31,96 | 32,00 | 31,64 | 31,82 | -0,44% | 228.550,00 |
| 05.05.2025 | 31,68 | 32,00 | 31,68 | 31,96 | 1,33% | 164.580,00 |
| 02.05.2025 | 31,72 | 31,80 | 31,44 | 31,54 | 0,32% | 262.613,00 |
| 30.04.2025 | 31,26 | 31,50 | 31,08 | 31,44 | 0,58% | 381.840,00 |
| 29.04.2025 | 31,20 | 31,44 | 31,06 | 31,26 | 0,51% | 180.549,00 |
| 28.04.2025 | 31,34 | 31,50 | 30,98 | 31,10 | -0,06% | 285.862,00 |
| 25.04.2025 | 31,12 | 31,26 | 30,96 | 31,12 | 0,45% | 188.264,00 |
| 24.04.2025 | 31,14 | 31,14 | 30,84 | 30,98 | -0,13% | 223.834,00 |
| 23.04.2025 | 30,84 | 31,30 | 30,74 | 31,02 | 1,57% | 431.336,00 |
| 22.04.2025 | 30,50 | 30,54 | 30,08 | 30,54 | 0,99% | 258.547,00 |
| 17.04.2025 | 30,12 | 30,26 | 29,98 | 30,24 | 0,40% | 211.493,00 |
| 16.04.2025 | 30,00 | 30,20 | 29,38 | 30,12 | -1,25% | 362.629,00 |
| 15.04.2025 | 30,12 | 30,50 | 30,02 | 30,50 | 1,53% | 289.149,00 |
| 14.04.2025 | 30,16 | 30,20 | 29,72 | 30,04 | 1,01% | 253.560,00 |
| 11.04.2025 | 29,76 | 29,90 | 29,20 | 29,74 | 0,54% | 384.523,00 |
| 10.04.2025 | 30,50 | 30,50 | 29,48 | 29,58 | 2,00% | 418.801,00 |
| 09.04.2025 | 28,94 | 29,42 | 28,66 | 29,00 | -0,62% | 428.426,00 |
| 08.04.2025 | 29,00 | 29,44 | 28,72 | 29,18 | 2,53% | 528.455,00 |
| 07.04.2025 | 27,16 | 29,54 | 26,50 | 28,46 | -0,63% | 983.854,00 |
| 04.04.2025 | 28,84 | 28,96 | 28,24 | 28,64 | -1,58% | 528.240,00 |
| 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 |