25,620€
-1,46%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 26,00 | 26,00 | 25,38 | 25,60 | -1,54% | 6.088,00 |
| 26.02.2026 | 25,24 | 26,04 | 25,14 | 26,00 | 3,17% | 7.024,00 |
| 25.02.2026 | 25,08 | 25,20 | 24,86 | 25,20 | 0,64% | 3.769,00 |
| 24.02.2026 | 24,66 | 25,28 | 24,58 | 25,04 | 1,62% | 4.088,00 |
| 23.02.2026 | 24,94 | 25,30 | 24,54 | 24,64 | -1,91% | 3.318,00 |
| 20.02.2026 | 24,62 | 25,16 | 24,16 | 25,12 | 2,70% | 9.517,00 |
| 19.02.2026 | 23,18 | 25,18 | 22,92 | 24,46 | 6,07% | 25.862,00 |
| 18.02.2026 | 23,02 | 23,06 | 22,50 | 23,06 | 0,35% | 11.632,00 |
| 17.02.2026 | 22,84 | 22,98 | 22,70 | 22,98 | 0,88% | 4.826,00 |
| 16.02.2026 | 22,86 | 23,14 | 22,64 | 22,78 | -0,52% | 2.104,00 |
| 13.02.2026 | 22,68 | 22,90 | 22,64 | 22,90 | 0,53% | 4.227,00 |
| 12.02.2026 | 22,88 | 22,88 | 22,62 | 22,78 | -0,44% | 6.370,00 |
| 11.02.2026 | 23,06 | 23,16 | 22,66 | 22,88 | -0,78% | 6.504,00 |
| 10.02.2026 | 22,76 | 23,12 | 22,72 | 23,06 | 1,14% | 8.713,00 |
| 09.02.2026 | 22,80 | 22,88 | 22,64 | 22,80 | 0,44% | 6.040,00 |
| 06.02.2026 | 22,58 | 22,74 | 22,26 | 22,70 | 0,80% | 11.573,00 |
| 05.02.2026 | 22,98 | 23,16 | 22,50 | 22,52 | -2,09% | 7.024,00 |
| 04.02.2026 | 22,36 | 23,32 | 22,24 | 23,00 | 3,14% | 26.267,00 |
| 03.02.2026 | 22,58 | 22,64 | 22,12 | 22,30 | -0,80% | 9.210,00 |
| 02.02.2026 | 22,40 | 22,66 | 22,40 | 22,48 | 1,35% | 7.434,00 |
| 30.01.2026 | 22,52 | 22,54 | 22,18 | 22,18 | -1,86% | 9.830,00 |
| 29.01.2026 | 22,82 | 22,92 | 22,46 | 22,60 | -0,88% | 2.209,00 |
| 28.01.2026 | 22,84 | 22,88 | 22,24 | 22,80 | 0,62% | 9.244,00 |
| 27.01.2026 | 22,92 | 22,92 | 22,66 | 22,66 | -0,96% | 3.048,00 |
| 26.01.2026 | 22,84 | 22,90 | 22,64 | 22,88 | 0,79% | 3.882,00 |
| 23.01.2026 | 22,68 | 22,76 | 22,60 | 22,70 | -0,53% | 3.356,00 |
| 22.01.2026 | 23,10 | 23,10 | 22,60 | 22,82 | -1,38% | 8.994,00 |
| 21.01.2026 | 23,32 | 23,42 | 22,66 | 23,14 | -0,86% | 4.855,00 |
| 20.01.2026 | 23,12 | 23,60 | 22,96 | 23,34 | 1,21% | 8.736,00 |
| 19.01.2026 | 22,78 | 23,08 | 22,64 | 23,06 | 0,00% | 1.059,00 |
| 16.01.2026 | 23,08 | 23,10 | 22,80 | 23,06 | -0,17% | 4.062,00 |
| 15.01.2026 | 23,16 | 23,18 | 22,66 | 23,10 | 1,40% | 8.293,00 |
| 14.01.2026 | 22,82 | 22,86 | 22,50 | 22,78 | -0,18% | 10.158,00 |
| 13.01.2026 | 22,96 | 23,04 | 22,72 | 22,82 | -0,70% | 8.177,00 |
| 12.01.2026 | 23,28 | 23,36 | 22,66 | 22,98 | -1,37% | 11.922,00 |
| 09.01.2026 | 23,22 | 23,36 | 23,10 | 23,30 | 0,78% | 7.256,00 |
| 08.01.2026 | 23,26 | 23,26 | 22,86 | 23,12 | 0,26% | 5.388,00 |
| 07.01.2026 | 23,26 | 23,28 | 22,98 | 23,06 | -1,03% | 3.224,00 |
| 06.01.2026 | 23,50 | 23,50 | 23,06 | 23,30 | -0,68% | 2.714,00 |
| 05.01.2026 | 23,42 | 23,52 | 22,92 | 23,46 | 0,77% | 16.809,00 |
| 02.01.2026 | 23,68 | 23,70 | 23,18 | 23,28 | -1,10% | 5.128,00 |
| 30.12.2025 | 23,34 | 23,54 | 23,34 | 23,54 | 1,03% | 508,00 |
| 29.12.2025 | 23,52 | 23,62 | 23,28 | 23,30 | -0,85% | 2.692,00 |
| 23.12.2025 | 23,48 | 23,52 | 23,30 | 23,50 | 0,09% | 2.155,00 |
| 22.12.2025 | 23,56 | 23,58 | 23,08 | 23,48 | -0,42% | 4.373,00 |
| 19.12.2025 | 23,14 | 23,60 | 23,14 | 23,58 | 1,55% | 7.496,00 |
| 18.12.2025 | 23,34 | 23,38 | 23,08 | 23,22 | -0,34% | 1.940,00 |
| 17.12.2025 | 23,40 | 23,40 | 23,00 | 23,30 | -0,43% | 5.399,00 |
| 16.12.2025 | 23,20 | 23,46 | 23,16 | 23,40 | 0,43% | 12.429,00 |
| 15.12.2025 | 23,02 | 23,40 | 22,96 | 23,30 | 1,04% | 15.584,00 |
| 12.12.2025 | 22,98 | 23,16 | 22,88 | 23,06 | 0,00% | 2.780,00 |
| 11.12.2025 | 22,70 | 23,06 | 22,60 | 23,06 | 1,32% | 5.840,00 |
| 10.12.2025 | 22,70 | 22,94 | 22,64 | 22,76 | 0,00% | 1.868,00 |
| 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 |