26,660€
-3,34%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,94 | 27,98 | 26,16 | 26,66 | -3,34% | 7.065,00 |
| 15.10.2025 | 28,26 | 28,34 | 27,52 | 27,58 | -1,99% | 1.303,00 |
| 14.10.2025 | 27,74 | 28,14 | 27,60 | 28,14 | 1,52% | 620,00 |
| 13.10.2025 | 27,94 | 28,18 | 27,72 | 27,72 | 0,51% | 3.544,00 |
| 10.10.2025 | 28,30 | 28,42 | 27,58 | 27,58 | -2,27% | 3.893,00 |
| 09.10.2025 | 28,40 | 28,40 | 27,94 | 28,22 | -0,56% | 17.147,00 |
| 08.10.2025 | 27,92 | 28,38 | 27,78 | 28,38 | 1,72% | 3.323,00 |
| 07.10.2025 | 28,34 | 28,38 | 27,84 | 27,90 | -1,41% | 1.210,00 |
| 06.10.2025 | 28,72 | 28,72 | 28,00 | 28,30 | -1,12% | 757,00 |
| 03.10.2025 | 28,68 | 28,72 | 28,46 | 28,62 | 0,14% | 323,00 |
| 02.10.2025 | 28,64 | 28,84 | 28,52 | 28,58 | -0,07% | 1.075,00 |
| 01.10.2025 | 28,44 | 28,60 | 28,34 | 28,60 | -0,07% | 1.624,00 |
| 30.09.2025 | 28,34 | 28,62 | 28,26 | 28,62 | 1,27% | 1.205,00 |
| 29.09.2025 | 28,38 | 28,52 | 28,16 | 28,26 | -0,35% | 741,00 |
| 26.09.2025 | 28,34 | 28,56 | 28,14 | 28,36 | -0,35% | 1.371,00 |
| 25.09.2025 | 28,74 | 28,82 | 28,30 | 28,46 | -1,32% | 1.267,00 |
| 24.09.2025 | 28,78 | 28,92 | 28,68 | 28,84 | 0,42% | 873,00 |
| 23.09.2025 | 28,44 | 28,90 | 28,44 | 28,72 | 0,91% | 405,00 |
| 22.09.2025 | 28,38 | 28,76 | 28,18 | 28,46 | 0,21% | 3.511,00 |
| 19.09.2025 | 28,92 | 29,16 | 28,36 | 28,40 | -2,54% | 2.840,00 |
| 18.09.2025 | 28,60 | 29,14 | 28,42 | 29,14 | 2,10% | 860,00 |
| 17.09.2025 | 29,32 | 29,32 | 28,38 | 28,54 | -1,11% | 1.501,00 |
| 16.09.2025 | 28,76 | 29,00 | 28,68 | 28,86 | 0,49% | 397,00 |
| 15.09.2025 | 28,66 | 28,86 | 28,54 | 28,72 | 0,42% | 1.231,00 |
| 12.09.2025 | 28,38 | 28,66 | 28,32 | 28,60 | 0,81% | 540,00 |
| 11.09.2025 | 28,24 | 28,45 | 28,20 | 28,37 | 0,89% | 447,00 |
| 10.09.2025 | 28,26 | 28,44 | 28,06 | 28,12 | -0,64% | 1.544,00 |
| 09.09.2025 | 28,58 | 28,70 | 28,06 | 28,30 | 0,14% | 4.589,00 |
| 08.09.2025 | 27,99 | 28,33 | 27,87 | 28,26 | 1,44% | 264,00 |
| 05.09.2025 | 27,82 | 28,08 | 27,70 | 27,86 | 0,51% | 909,00 |
| 04.09.2025 | 27,30 | 27,86 | 27,20 | 27,72 | 1,69% | 2.226,00 |
| 03.09.2025 | 27,22 | 27,38 | 26,96 | 27,26 | -0,22% | 1.676,00 |
| 02.09.2025 | 27,54 | 27,62 | 27,18 | 27,32 | -1,16% | 367,00 |
| 01.09.2025 | 27,68 | 27,84 | 27,52 | 27,64 | 0,07% | 840,00 |
| 29.08.2025 | 27,68 | 27,86 | 27,48 | 27,62 | -0,36% | 305,00 |
| 28.08.2025 | 27,88 | 28,06 | 27,70 | 27,72 | -0,43% | 448,00 |
| 27.08.2025 | 27,54 | 27,86 | 27,54 | 27,84 | 1,16% | 358,00 |
| 26.08.2025 | 28,06 | 28,18 | 27,14 | 27,52 | -2,69% | 3.399,00 |
| 25.08.2025 | 28,30 | 28,56 | 28,16 | 28,28 | -0,56% | 1.422,00 |
| 22.08.2025 | 28,40 | 28,58 | 28,24 | 28,44 | -0,21% | 1.146,00 |
| 21.08.2025 | 28,58 | 28,58 | 28,16 | 28,50 | -0,35% | 1.795,00 |
| 20.08.2025 | 28,18 | 28,60 | 28,12 | 28,60 | 1,06% | 1.068,00 |
| 19.08.2025 | 28,06 | 28,40 | 28,06 | 28,30 | 0,43% | 1.169,00 |
| 18.08.2025 | 27,94 | 28,18 | 27,84 | 28,18 | 0,57% | 2.258,00 |
| 15.08.2025 | 27,96 | 28,08 | 27,86 | 28,02 | 0,14% | 496,00 |
| 14.08.2025 | 27,92 | 28,02 | 27,86 | 27,98 | 0,00% | 882,00 |
| 13.08.2025 | 28,20 | 28,20 | 27,76 | 27,98 | -0,64% | 1.792,00 |
| 12.08.2025 | 28,36 | 28,36 | 27,96 | 28,16 | -0,35% | 351,00 |
| 11.08.2025 | 28,48 | 28,54 | 28,14 | 28,26 | -0,70% | 1.070,00 |
| 08.08.2025 | 28,22 | 28,46 | 28,02 | 28,46 | 0,99% | 810,00 |
| 07.08.2025 | 28,12 | 28,28 | 27,90 | 28,18 | 0,71% | 766,00 |
| 06.08.2025 | 28,94 | 28,94 | 27,84 | 27,98 | -2,51% | 1.773,00 |
| 05.08.2025 | 28,42 | 28,70 | 28,30 | 28,70 | 1,34% | 1.499,00 |
| 04.08.2025 | 27,78 | 28,36 | 27,74 | 28,32 | 2,53% | 5.321,00 |
| 01.08.2025 | 27,42 | 27,70 | 27,24 | 27,62 | 0,15% | 8.013,00 |
| 31.07.2025 | 29,86 | 29,92 | 26,68 | 27,58 | -7,88% | 16.524,00 |
| 30.07.2025 | 30,14 | 30,14 | 29,78 | 29,94 | -0,66% | 873,00 |
| 29.07.2025 | 30,26 | 30,28 | 30,00 | 30,14 | 0,07% | 1.380,00 |
| 28.07.2025 | 30,70 | 30,74 | 30,00 | 30,12 | -0,99% | 792,00 |
| 25.07.2025 | 30,24 | 30,42 | 30,12 | 30,42 | 0,07% | 304,00 |
| 24.07.2025 | 30,60 | 30,70 | 30,10 | 30,40 | -1,04% | 1.310,00 |
| 23.07.2025 | 30,78 | 30,78 | 30,24 | 30,72 | 0,79% | 1.786,00 |
| 22.07.2025 | 29,90 | 30,48 | 29,90 | 30,48 | 1,20% | 706,00 |
| 21.07.2025 | 30,16 | 30,40 | 29,88 | 30,12 | 0,00% | 1.877,00 |
| 18.07.2025 | 30,10 | 30,46 | 30,06 | 30,12 | 0,33% | 1.343,00 |
| 17.07.2025 | 30,26 | 30,32 | 29,84 | 30,02 | -0,53% | 473,00 |
| 16.07.2025 | 30,26 | 30,40 | 29,82 | 30,18 | -0,72% | 3.312,00 |
| 15.07.2025 | 30,62 | 30,62 | 30,26 | 30,40 | -0,13% | 807,00 |
| 14.07.2025 | 30,42 | 30,58 | 30,24 | 30,44 | -0,78% | 3.281,00 |
| 11.07.2025 | 30,22 | 30,68 | 30,22 | 30,68 | 1,32% | 2.165,00 |
| 10.07.2025 | 30,36 | 30,54 | 30,26 | 30,28 | -0,46% | 3.380,00 |
| 09.07.2025 | 30,96 | 31,36 | 30,20 | 30,42 | -0,46% | 12.816,00 |
| 08.07.2025 | 32,26 | 32,26 | 30,30 | 30,56 | -5,15% | 1.673,00 |
| 07.07.2025 | 32,98 | 32,98 | 32,06 | 32,22 | -1,41% | 1.293,00 |
| 04.07.2025 | 33,18 | 33,32 | 32,68 | 32,68 | -2,27% | 961,00 |
| 03.07.2025 | 33,88 | 34,06 | 33,30 | 33,44 | -1,18% | 220,00 |
| 02.07.2025 | 33,70 | 34,04 | 33,60 | 33,84 | 0,53% | 1.138,00 |
| 01.07.2025 | 33,44 | 33,66 | 33,08 | 33,66 | 0,84% | 2.830,00 |
| 30.06.2025 | 33,44 | 33,46 | 33,30 | 33,38 | 0,30% | 659,00 |
| 27.06.2025 | 33,30 | 33,52 | 33,16 | 33,28 | 0,24% | 487,00 |
| 26.06.2025 | 33,20 | 33,40 | 33,04 | 33,20 | 0,30% | 380,00 |
| 25.06.2025 | 33,54 | 33,60 | 33,10 | 33,10 | -0,60% | 440,00 |
| 24.06.2025 | 33,02 | 33,54 | 33,02 | 33,30 | 2,40% | 3.718,00 |
| 23.06.2025 | 32,90 | 32,96 | 32,24 | 32,52 | -0,79% | 762,00 |
| 20.06.2025 | 33,02 | 33,20 | 32,70 | 32,78 | 0,00% | 1.395,00 |
| 19.06.2025 | 32,86 | 33,08 | 32,24 | 32,78 | -0,30% | 743,00 |
| 18.06.2025 | 33,22 | 33,32 | 32,82 | 32,88 | 0,06% | 576,00 |
| 17.06.2025 | 31,84 | 33,30 | 31,84 | 32,86 | 3,53% | 5.020,00 |
| 16.06.2025 | 31,92 | 32,14 | 31,72 | 31,74 | -0,31% | 287,00 |
| 13.06.2025 | 31,48 | 32,04 | 31,48 | 31,84 | -1,06% | 235,00 |
| 12.06.2025 | 31,70 | 32,22 | 31,66 | 32,18 | 0,94% | 397,00 |
| 11.06.2025 | 32,20 | 32,22 | 31,86 | 31,88 | -1,12% | 251,00 |
| 10.06.2025 | 32,12 | 32,32 | 32,00 | 32,24 | 1,07% | 668,00 |
| 09.06.2025 | 31,84 | 32,08 | 31,78 | 31,90 | 0,06% | 828,00 |
| 06.06.2025 | 31,98 | 31,98 | 31,58 | 31,88 | -0,25% | 885,00 |
| 05.06.2025 | 31,66 | 32,04 | 31,64 | 31,96 | 0,95% | 445,00 |
| 04.06.2025 | 32,08 | 32,20 | 31,66 | 31,66 | -1,12% | 1.921,00 |
| 03.06.2025 | 32,34 | 32,56 | 31,84 | 32,02 | -1,66% | 1.294,00 |
| 02.06.2025 | 32,34 | 32,58 | 32,10 | 32,56 | 0,31% | 712,00 |
| 30.05.2025 | 32,34 | 32,74 | 32,10 | 32,46 | 0,25% | 579,00 |