30,330€
1,78%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,90 | 30,42 | 29,28 | 30,33 | 1,78% | 1.971,00 |
| 10.04.2025 | 30,10 | 30,88 | 28,94 | 29,80 | -3,87% | 707,00 |
| 09.04.2025 | 28,16 | 31,24 | 28,04 | 31,00 | 10,71% | 3.907,00 |
| 08.04.2025 | 29,12 | 29,42 | 28,00 | 28,00 | -2,78% | 2.238,00 |
| 07.04.2025 | 27,70 | 29,38 | 27,02 | 28,80 | 1,12% | 4.082,00 |
| 04.04.2025 | 28,92 | 29,14 | 28,26 | 28,48 | -2,20% | 5.989,00 |
| 03.04.2025 | 28,76 | 29,34 | 28,66 | 29,12 | -0,61% | 2.744,00 |
| 02.04.2025 | 29,06 | 29,40 | 28,86 | 29,30 | 1,81% | 2.829,00 |
| 01.04.2025 | 29,08 | 29,38 | 28,78 | 28,78 | -1,77% | 7.538,00 |
| 31.03.2025 | 29,20 | 31,00 | 28,78 | 29,30 | 0,21% | 1.956,00 |
| 28.03.2025 | 29,38 | 29,44 | 29,02 | 29,24 | -1,08% | 4.935,00 |
| 27.03.2025 | 29,44 | 29,98 | 29,32 | 29,56 | 0,07% | 585,00 |
| 26.03.2025 | 29,98 | 30,08 | 29,46 | 29,54 | -1,53% | 1.950,00 |
| 25.03.2025 | 29,64 | 30,04 | 29,30 | 30,00 | 1,01% | 1.585,00 |
| 24.03.2025 | 28,92 | 29,72 | 28,92 | 29,70 | 3,63% | 1.708,00 |
| 21.03.2025 | 29,54 | 29,56 | 28,54 | 28,66 | -2,52% | 2.674,00 |
| 20.03.2025 | 29,76 | 29,76 | 29,12 | 29,40 | -1,47% | 3.287,00 |
| 19.03.2025 | 30,06 | 30,06 | 29,52 | 29,84 | -0,80% | 2.224,00 |
| 18.03.2025 | 30,70 | 30,70 | 29,82 | 30,08 | -2,08% | 1.377,00 |
| 17.03.2025 | 30,50 | 30,74 | 30,24 | 30,72 | -0,65% | 1.323,00 |
| 14.03.2025 | 30,76 | 30,98 | 30,36 | 30,92 | 1,05% | 1.521,00 |
| 13.03.2025 | 30,64 | 31,52 | 30,38 | 30,60 | -0,46% | 2.452,00 |
| 12.03.2025 | 31,60 | 31,64 | 30,44 | 30,74 | -2,97% | 1.551,00 |
| 11.03.2025 | 32,38 | 32,60 | 31,08 | 31,68 | -2,16% | 3.579,00 |
| 10.03.2025 | 33,22 | 33,32 | 32,10 | 32,38 | -3,17% | 1.641,00 |
| 07.03.2025 | 33,60 | 34,02 | 32,80 | 33,44 | 0,00% | 4.193,00 |
| 06.03.2025 | 38,02 | 38,34 | 33,18 | 33,44 | -12,41% | 4.334,00 |
| 05.03.2025 | 38,22 | 38,22 | 37,68 | 38,18 | 0,69% | 315,00 |
| 04.03.2025 | 37,10 | 38,24 | 37,06 | 37,92 | 1,39% | 1.960,00 |
| 03.03.2025 | 36,98 | 37,54 | 36,78 | 37,40 | 1,80% | 2.266,00 |
| 28.02.2025 | 36,64 | 36,94 | 36,44 | 36,74 | 0,16% | 231,00 |
| 27.02.2025 | 36,78 | 37,24 | 36,50 | 36,68 | -0,38% | 210,00 |
| 26.02.2025 | 36,84 | 37,12 | 36,66 | 36,82 | 0,33% | 60,00 |
| 25.02.2025 | 36,66 | 36,82 | 36,36 | 36,70 | 0,00% | 356,00 |
| 24.02.2025 | 36,56 | 37,02 | 36,42 | 36,70 | 1,49% | 152,00 |
| 21.02.2025 | 36,90 | 37,06 | 36,12 | 36,16 | -1,04% | 54,00 |
| 20.02.2025 | 36,98 | 36,98 | 36,54 | 36,54 | -1,40% | 336,00 |
| 19.02.2025 | 37,16 | 37,42 | 36,62 | 37,06 | -1,01% | 457,00 |
| 18.02.2025 | 37,50 | 37,50 | 37,06 | 37,44 | -0,21% | 144,00 |
| 17.02.2025 | 36,28 | 37,52 | 36,26 | 37,52 | 3,82% | 1.334,00 |
| 14.02.2025 | 35,98 | 36,36 | 35,16 | 36,14 | 0,56% | 348,00 |
| 13.02.2025 | 35,88 | 36,14 | 35,82 | 35,94 | -0,44% | 843,00 |
| 12.02.2025 | 35,94 | 36,10 | 35,62 | 36,10 | 0,45% | 73,00 |
| 11.02.2025 | 35,80 | 36,06 | 35,58 | 35,94 | 0,22% | 864,00 |
| 10.02.2025 | 36,42 | 36,42 | 35,74 | 35,86 | -0,61% | 98,00 |
| 07.02.2025 | 36,00 | 36,42 | 35,84 | 36,08 | -0,22% | 355,00 |
| 06.02.2025 | 36,88 | 36,88 | 35,66 | 36,16 | -1,69% | 999,00 |
| 05.02.2025 | 36,12 | 36,78 | 36,12 | 36,78 | 1,38% | 2.330,00 |
| 04.02.2025 | 36,56 | 36,60 | 35,98 | 36,28 | -0,93% | 241,00 |
| 03.02.2025 | 35,94 | 36,62 | 35,52 | 36,62 | -0,11% | 703,00 |
| 31.01.2025 | 36,28 | 36,90 | 36,28 | 36,66 | 0,33% | 1.466,00 |
| 30.01.2025 | 36,30 | 36,54 | 35,98 | 36,54 | 1,44% | 600,00 |
| 29.01.2025 | 36,32 | 36,36 | 35,98 | 36,02 | -0,17% | 483,00 |
| 28.01.2025 | 35,70 | 36,30 | 35,64 | 36,08 | 0,06% | 602,00 |
| 27.01.2025 | 35,64 | 36,10 | 35,64 | 36,06 | 0,78% | 415,00 |
| 24.01.2025 | 36,10 | 36,42 | 35,78 | 35,78 | -0,61% | 261,00 |
| 23.01.2025 | 35,50 | 36,04 | 35,24 | 36,00 | 1,47% | 162,00 |
| 22.01.2025 | 35,18 | 35,58 | 35,18 | 35,48 | 0,85% | 248,00 |
| 21.01.2025 | 35,00 | 35,44 | 34,88 | 35,18 | -0,11% | 371,00 |
| 20.01.2025 | 35,44 | 35,54 | 34,92 | 35,22 | -0,23% | 1.211,00 |
| 17.01.2025 | 34,86 | 35,30 | 34,82 | 35,30 | 1,32% | 434,00 |
| 16.01.2025 | 35,04 | 35,16 | 34,42 | 34,84 | 0,00% | 895,00 |
| 15.01.2025 | 36,22 | 36,22 | 34,58 | 34,84 | -4,55% | 1.943,00 |
| 14.01.2025 | 36,24 | 36,52 | 35,98 | 36,50 | 1,11% | 416,00 |
| 13.01.2025 | 35,40 | 36,14 | 35,16 | 36,10 | 1,75% | 604,00 |
| 10.01.2025 | 35,80 | 35,96 | 35,24 | 35,48 | -0,39% | 841,00 |
| 09.01.2025 | 36,00 | 36,00 | 35,58 | 35,62 | -1,22% | 379,00 |
| 08.01.2025 | 36,76 | 36,78 | 35,68 | 36,06 | -1,96% | 341,00 |
| 07.01.2025 | 36,36 | 36,86 | 36,36 | 36,78 | 0,38% | 193,00 |
| 06.01.2025 | 36,86 | 37,16 | 36,38 | 36,64 | -1,08% | 878,00 |
| 03.01.2025 | 37,08 | 37,10 | 36,70 | 37,04 | 0,98% | 158,00 |
| 02.01.2025 | 36,94 | 37,72 | 36,64 | 36,68 | 0,16% | 419,00 |
| 30.12.2024 | 36,50 | 36,62 | 36,20 | 36,62 | 0,05% | 296,00 |
| 27.12.2024 | 36,42 | 36,60 | 36,12 | 36,60 | 1,27% | 428,00 |
| 23.12.2024 | 36,70 | 36,94 | 35,90 | 36,14 | -1,74% | 277,00 |
| 20.12.2024 | 37,04 | 37,14 | 36,46 | 36,78 | -1,24% | 555,00 |
| 19.12.2024 | 36,60 | 37,32 | 36,60 | 37,24 | 0,87% | 197,00 |
| 18.12.2024 | 37,76 | 37,76 | 36,92 | 36,92 | -1,55% | 951,00 |
| 17.12.2024 | 37,28 | 37,86 | 37,28 | 37,50 | 0,32% | 233,00 |
| 16.12.2024 | 38,10 | 38,10 | 37,14 | 37,38 | -2,15% | 349,00 |
| 13.12.2024 | 38,18 | 38,44 | 37,86 | 38,20 | -0,68% | 97,00 |
| 12.12.2024 | 38,48 | 38,52 | 38,10 | 38,46 | 0,52% | 138,00 |
| 11.12.2024 | 38,16 | 38,52 | 37,70 | 38,26 | 0,26% | 180,00 |
| 10.12.2024 | 37,14 | 38,18 | 37,14 | 38,16 | 2,36% | 185,00 |
| 09.12.2024 | 37,72 | 37,78 | 37,28 | 37,28 | -1,32% | 229,00 |
| 06.12.2024 | 37,30 | 37,82 | 37,30 | 37,78 | 0,75% | 184,00 |
| 05.12.2024 | 37,44 | 37,70 | 37,16 | 37,50 | 0,86% | 723,00 |
| 04.12.2024 | 37,20 | 37,52 | 37,12 | 37,18 | -0,80% | 508,00 |
| 03.12.2024 | 36,70 | 37,68 | 36,70 | 37,48 | 1,30% | 431,00 |
| 02.12.2024 | 37,16 | 37,26 | 36,66 | 37,00 | -1,39% | 404,00 |
| 29.11.2024 | 37,88 | 37,88 | 37,34 | 37,52 | -1,21% | 164,00 |
| 28.11.2024 | 38,06 | 38,18 | 37,68 | 37,98 | 0,00% | 99,00 |
| 27.11.2024 | 38,00 | 38,00 | 37,60 | 37,98 | -0,21% | 237,00 |
| 26.11.2024 | 38,30 | 38,66 | 37,78 | 38,06 | -1,30% | 471,00 |
| 25.11.2024 | 38,34 | 38,56 | 37,76 | 38,56 | 1,63% | 163,00 |
| 22.11.2024 | 38,38 | 38,38 | 37,52 | 37,94 | -2,22% | 766,00 |
| 21.11.2024 | 37,64 | 38,82 | 37,48 | 38,80 | 3,47% | 406,00 |
| 20.11.2024 | 38,70 | 38,70 | 36,72 | 37,50 | -0,85% | 1.173,00 |
| 19.11.2024 | 40,00 | 40,02 | 37,02 | 37,82 | -4,45% | 512,00 |
| 18.11.2024 | 39,06 | 39,96 | 39,04 | 39,58 | 1,02% | 308,00 |