22,720€
-0,18%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,72 | 22,80 | 22,62 | 22,66 | -0,44% | 862,00 |
| 09.12.2025 | 22,72 | 22,80 | 22,64 | 22,76 | 0,00% | 3.869,00 |
| 08.12.2025 | 23,14 | 23,30 | 22,66 | 22,76 | -1,47% | 6.410,00 |
| 05.12.2025 | 23,16 | 23,38 | 23,00 | 23,10 | -0,17% | 896,00 |
| 04.12.2025 | 23,16 | 23,28 | 22,94 | 23,14 | 0,78% | 805,00 |
| 03.12.2025 | 23,22 | 23,24 | 22,84 | 22,96 | -1,03% | 5.740,00 |
| 02.12.2025 | 24,26 | 24,26 | 22,94 | 23,20 | -5,00% | 19.205,00 |
| 01.12.2025 | 24,24 | 24,44 | 24,14 | 24,42 | 0,33% | 3.555,00 |
| 28.11.2025 | 24,36 | 24,36 | 24,04 | 24,34 | 0,41% | 592,00 |
| 27.11.2025 | 24,06 | 24,24 | 23,90 | 24,24 | 0,58% | 1.260,00 |
| 26.11.2025 | 24,28 | 24,30 | 23,74 | 24,10 | 0,17% | 810,00 |
| 25.11.2025 | 24,02 | 24,26 | 23,70 | 24,06 | 0,42% | 2.058,00 |
| 24.11.2025 | 24,32 | 24,80 | 23,96 | 23,96 | -1,40% | 5.049,00 |
| 21.11.2025 | 23,34 | 24,32 | 23,34 | 24,30 | 3,67% | 6.065,00 |
| 20.11.2025 | 23,50 | 23,70 | 23,30 | 23,44 | 0,43% | 6.672,00 |
| 19.11.2025 | 23,36 | 23,62 | 23,08 | 23,34 | -0,51% | 1.483,00 |
| 18.11.2025 | 23,46 | 23,56 | 23,24 | 23,46 | -0,34% | 1.284,00 |
| 17.11.2025 | 23,98 | 24,02 | 23,46 | 23,54 | -1,67% | 2.962,00 |
| 14.11.2025 | 24,18 | 24,24 | 23,80 | 23,94 | -1,16% | 2.641,00 |
| 13.11.2025 | 24,78 | 24,78 | 24,10 | 24,22 | -2,26% | 2.576,00 |
| 12.11.2025 | 24,76 | 24,84 | 24,52 | 24,78 | 0,00% | 2.692,00 |
| 11.11.2025 | 24,76 | 24,80 | 24,56 | 24,78 | -0,08% | 4.008,00 |
| 10.11.2025 | 25,04 | 25,06 | 24,42 | 24,80 | -0,08% | 3.206,00 |
| 07.11.2025 | 24,80 | 24,98 | 24,60 | 24,82 | 0,00% | 1.703,00 |
| 06.11.2025 | 24,84 | 24,98 | 24,64 | 24,82 | -0,48% | 3.215,00 |
| 05.11.2025 | 24,74 | 25,08 | 24,70 | 24,94 | 0,24% | 5.260,00 |
| 04.11.2025 | 25,12 | 25,16 | 24,80 | 24,88 | -1,19% | 2.335,00 |
| 03.11.2025 | 25,40 | 25,66 | 25,04 | 25,18 | -0,55% | 3.301,00 |
| 31.10.2025 | 25,28 | 25,42 | 25,10 | 25,32 | -0,24% | 1.646,00 |
| 30.10.2025 | 25,48 | 25,66 | 25,20 | 25,38 | -0,47% | 2.640,00 |
| 29.10.2025 | 25,86 | 25,86 | 25,32 | 25,50 | -1,54% | 2.401,00 |
| 28.10.2025 | 26,22 | 26,28 | 25,78 | 25,90 | -1,30% | 5.359,00 |
| 27.10.2025 | 26,52 | 26,58 | 26,14 | 26,24 | -0,30% | 3.011,00 |
| 24.10.2025 | 26,32 | 26,48 | 26,12 | 26,32 | 0,30% | 1.214,00 |
| 23.10.2025 | 26,42 | 26,42 | 26,12 | 26,24 | 0,23% | 3.813,00 |
| 22.10.2025 | 26,38 | 26,44 | 25,92 | 26,18 | -0,76% | 1.763,00 |
| 21.10.2025 | 26,52 | 26,68 | 26,16 | 26,38 | -0,30% | 2.593,00 |
| 20.10.2025 | 26,88 | 26,94 | 26,28 | 26,46 | -1,12% | 5.102,00 |
| 17.10.2025 | 26,38 | 26,76 | 26,38 | 26,76 | 0,75% | 2.862,00 |
| 16.10.2025 | 27,66 | 27,98 | 26,28 | 26,56 | -3,70% | 7.847,00 |
| 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 |