21,255€
0,59%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,04 | 21,33 | 20,96 | 21,23 | 0,47% | 121,00 |
| 29.10.2026 | 20,94 | 21,20 | 20,90 | 21,13 | 1,00% | 386,00 |
| 28.10.2026 | 20,58 | 21,04 | 20,58 | 20,92 | 1,45% | 1.077,00 |
| 27.10.2026 | 20,69 | 20,90 | 20,55 | 20,62 | -0,43% | 635,00 |
| 26.10.2026 | 20,81 | 20,93 | 20,71 | 20,71 | 0,29% | 1.407,00 |
| 23.10.2026 | 20,43 | 20,72 | 20,30 | 20,65 | 0,98% | 2.134,00 |
| 22.10.2026 | 20,01 | 20,64 | 19,62 | 20,45 | 1,49% | 6.527,00 |
| 21.10.2026 | 21,42 | 21,42 | 20,15 | 20,15 | -6,02% | 2.456,00 |
| 20.10.2026 | 21,04 | 21,44 | 21,04 | 21,44 | 1,28% | 822,00 |
| 19.10.2026 | 21,63 | 21,63 | 21,16 | 21,17 | -1,31% | 829,00 |
| 16.10.2026 | 21,61 | 21,73 | 21,45 | 21,45 | -0,23% | 1.169,00 |
| 15.10.2026 | 21,10 | 21,58 | 21,10 | 21,50 | 1,42% | 950,00 |
| 14.10.2026 | 21,13 | 21,34 | 21,07 | 21,20 | -0,14% | 191,00 |
| 13.10.2026 | 20,83 | 21,23 | 20,83 | 21,23 | 2,31% | 8.089,00 |
| 12.10.2026 | 21,00 | 21,03 | 20,75 | 20,75 | -1,52% | 885,00 |
| 09.10.2026 | 21,00 | 21,24 | 20,97 | 21,07 | 0,57% | 2.126,00 |
| 08.10.2026 | 20,72 | 21,01 | 20,62 | 20,95 | 0,43% | 2.298,00 |
| 07.10.2026 | 20,89 | 21,05 | 20,61 | 20,86 | -0,95% | 1.851,00 |
| 06.10.2026 | 20,95 | 21,10 | 20,85 | 21,06 | 0,00% | 6.279,00 |
| 05.10.2026 | 20,60 | 21,06 | 20,50 | 21,06 | 1,89% | 1.204,00 |
| 02.10.2026 | 20,57 | 20,77 | 20,54 | 20,67 | 0,88% | 1.652,00 |
| 01.10.2026 | 20,54 | 20,66 | 20,41 | 20,49 | 0,05% | 2.369,00 |
| 30.09.2026 | 20,92 | 20,92 | 20,48 | 20,48 | -1,59% | 4.525,00 |
| 29.09.2026 | 21,00 | 21,02 | 20,72 | 20,81 | -1,19% | 1.459,00 |
| 28.09.2026 | 21,21 | 21,23 | 20,78 | 21,06 | -1,17% | 6.071,00 |
| 25.09.2026 | 21,43 | 21,45 | 20,91 | 21,31 | 0,19% | 4.492,00 |
| 24.09.2026 | 21,99 | 21,99 | 21,10 | 21,27 | -4,10% | 1.339,00 |
| 23.09.2026 | 21,99 | 22,18 | 21,58 | 22,18 | 0,54% | 9.266,00 |
| 22.09.2026 | 22,15 | 22,24 | 21,90 | 22,06 | -0,59% | 790,00 |
| 21.09.2026 | 21,96 | 22,20 | 21,83 | 22,19 | 0,96% | 708,00 |
| 18.09.2026 | 22,09 | 22,18 | 21,76 | 21,98 | -0,86% | 1.353,00 |
| 17.09.2026 | 22,18 | 22,25 | 22,17 | 22,17 | 0,23% | 1.014,00 |
| 16.09.2026 | 22,38 | 22,38 | 21,98 | 22,12 | -0,54% | 537,00 |
| 15.09.2026 | 22,23 | 22,24 | 22,00 | 22,24 | -0,45% | 3.935,00 |
| 14.09.2026 | 22,08 | 22,40 | 22,04 | 22,34 | 0,45% | 2.227,00 |
| 11.09.2026 | 22,31 | 22,42 | 22,22 | 22,24 | 0,18% | 1.081,00 |
| 10.09.2026 | 22,20 | 22,54 | 22,13 | 22,20 | 1,14% | 1.488,00 |
| 09.09.2026 | 22,18 | 22,18 | 21,88 | 21,95 | -1,48% | 820,00 |
| 08.09.2026 | 22,23 | 22,35 | 22,12 | 22,28 | 0,00% | 258,00 |
| 07.09.2026 | 22,21 | 22,66 | 22,17 | 22,28 | 0,63% | 2.389,00 |
| 04.09.2026 | 22,44 | 22,44 | 22,06 | 22,14 | -0,85% | 5.494,00 |
| 03.09.2026 | 22,09 | 22,48 | 22,06 | 22,33 | 1,13% | 2.297,00 |
| 02.09.2026 | 22,17 | 22,20 | 21,98 | 22,08 | -0,59% | 800,00 |
| 01.09.2026 | 22,64 | 22,64 | 22,05 | 22,21 | -1,29% | 1.411,00 |
| 31.08.2026 | 22,32 | 22,50 | 22,30 | 22,50 | 0,31% | 590,00 |
| 28.08.2026 | 22,47 | 22,56 | 22,32 | 22,43 | -0,44% | 859,00 |
| 27.08.2026 | 22,47 | 22,62 | 22,27 | 22,53 | 0,76% | 1.150,00 |
| 26.08.2026 | 22,35 | 22,45 | 22,25 | 22,36 | -0,22% | 140,00 |
| 25.08.2026 | 22,49 | 22,50 | 22,21 | 22,41 | -0,18% | 170,00 |
| 24.08.2026 | 22,16 | 22,46 | 22,07 | 22,45 | 1,22% | 212,00 |
| 21.08.2026 | 22,29 | 22,31 | 22,09 | 22,18 | -0,22% | 589,00 |
| 20.08.2026 | 22,07 | 22,30 | 22,03 | 22,23 | 0,72% | 1.389,00 |
| 19.08.2026 | 21,99 | 22,19 | 21,87 | 22,07 | 0,05% | 3.119,00 |
| 18.08.2026 | 22,17 | 22,29 | 21,96 | 22,06 | -0,85% | 3.593,00 |
| 17.08.2026 | 22,41 | 22,52 | 22,14 | 22,25 | -0,93% | 1.799,00 |
| 14.08.2026 | 22,28 | 22,58 | 22,19 | 22,46 | 0,81% | 2.045,00 |
| 13.08.2026 | 22,16 | 22,37 | 22,05 | 22,28 | 0,81% | 4.038,00 |
| 12.08.2026 | 22,18 | 22,18 | 21,98 | 22,10 | 0,36% | 4.041,00 |
| 11.08.2026 | 22,27 | 22,36 | 22,02 | 22,02 | -1,30% | 807,00 |
| 10.08.2026 | 22,30 | 22,42 | 22,00 | 22,31 | -0,45% | 1.855,00 |
| 07.08.2026 | 22,09 | 22,41 | 22,04 | 22,41 | 2,00% | 848,00 |
| 06.08.2026 | 22,57 | 22,57 | 21,90 | 21,97 | -2,66% | 6.856,00 |
| 05.08.2026 | 22,25 | 22,57 | 22,03 | 22,57 | 1,30% | 1.537,00 |
| 04.08.2026 | 22,46 | 22,46 | 21,91 | 22,28 | -0,36% | 2.542,00 |
| 03.08.2026 | 22,07 | 22,46 | 22,04 | 22,36 | 1,45% | 5.151,00 |
| 31.07.2026 | 22,59 | 22,60 | 21,80 | 22,04 | -1,65% | 1.592,00 |
| 30.07.2026 | 21,99 | 22,41 | 21,43 | 22,41 | 1,40% | 2.985,00 |
| 29.07.2026 | 22,97 | 23,07 | 21,92 | 22,10 | -4,08% | 2.322,00 |
| 28.07.2026 | 22,87 | 23,20 | 22,79 | 23,04 | 0,44% | 1.046,00 |
| 27.07.2026 | 22,70 | 22,94 | 22,58 | 22,94 | 2,46% | 274,00 |
| 24.07.2026 | 22,40 | 22,50 | 22,33 | 22,39 | -0,62% | 1.774,00 |
| 23.07.2026 | 22,70 | 22,82 | 22,19 | 22,53 | -1,62% | 530,00 |
| 22.07.2026 | 22,89 | 22,94 | 22,67 | 22,90 | -0,04% | 708,00 |
| 21.07.2026 | 23,08 | 23,10 | 22,73 | 22,91 | 0,31% | 228,00 |
| 20.07.2026 | 23,12 | 23,30 | 22,84 | 22,84 | -1,42% | 259,00 |
| 17.07.2026 | 22,88 | 23,51 | 22,76 | 23,17 | 0,35% | 1.772,00 |
| 16.07.2026 | 23,40 | 23,45 | 23,05 | 23,09 | -1,11% | 1.098,00 |
| 15.07.2026 | 23,29 | 23,35 | 22,87 | 23,35 | 1,17% | 692,00 |
| 14.07.2026 | 23,07 | 23,30 | 22,91 | 23,08 | 0,04% | 354,00 |
| 13.07.2026 | 22,87 | 23,37 | 22,79 | 23,07 | 0,22% | 1.074,00 |
| 10.07.2026 | 22,95 | 23,19 | 22,88 | 23,02 | -0,48% | 1.035,00 |
| 09.07.2026 | 22,74 | 23,14 | 22,74 | 23,13 | 1,76% | 1.253,00 |
| 08.07.2026 | 22,47 | 22,73 | 22,44 | 22,73 | 0,22% | 1.030,00 |
| 07.07.2026 | 22,11 | 22,83 | 22,11 | 22,68 | 2,30% | 279,00 |
| 06.07.2026 | 22,34 | 22,67 | 22,17 | 22,17 | -0,40% | 944,00 |
| 03.07.2026 | 22,50 | 22,51 | 22,07 | 22,26 | -0,27% | 532,00 |
| 02.07.2026 | 21,78 | 22,36 | 21,78 | 22,32 | 2,48% | 1.405,00 |
| 01.07.2026 | 21,34 | 22,10 | 21,30 | 21,78 | 1,92% | 5.654,00 |
| 30.06.2026 | 21,81 | 21,81 | 21,21 | 21,37 | -1,52% | 912,00 |
| 29.06.2026 | 21,46 | 21,81 | 21,46 | 21,70 | 2,17% | 13.162,00 |
| 26.06.2026 | 21,57 | 21,60 | 20,62 | 21,24 | -1,80% | 7.430,00 |
| 25.06.2026 | 21,91 | 21,93 | 21,45 | 21,63 | -0,55% | 2.114,00 |
| 24.06.2026 | 22,20 | 22,20 | 21,39 | 21,75 | -1,85% | 5.658,00 |
| 23.06.2026 | 22,17 | 22,44 | 22,08 | 22,16 | -0,67% | 4.630,00 |
| 22.06.2026 | 22,36 | 22,36 | 22,13 | 22,31 | 0,04% | 13.401,00 |
| 19.06.2026 | 22,50 | 22,55 | 22,30 | 22,30 | -1,37% | 583,00 |
| 18.06.2026 | 22,50 | 22,63 | 22,35 | 22,61 | 0,94% | 1.920,00 |
| 17.06.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -1,88% | 6.991,00 |
| 16.06.2026 | 23,02 | 23,10 | 22,70 | 22,83 | -0,74% | 3.962,00 |
| 15.06.2026 | 23,44 | 23,56 | 22,96 | 23,00 | -1,54% | 3.602,00 |