24,000€
0,42%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 23,50 | 24,00 | 23,50 | 24,00 | 0,42% | 239,00 |
| 19.11.2024 | 24,10 | 24,40 | 23,10 | 23,90 | -3,24% | 1.437,00 |
| 18.11.2024 | 23,60 | 24,70 | 23,60 | 24,70 | 2,92% | 136,00 |
| 15.11.2024 | 24,00 | 24,10 | 23,40 | 24,00 | 2,13% | 1.918,00 |
| 14.11.2024 | 24,60 | 24,60 | 23,50 | 23,50 | -5,62% | 3.329,00 |
| 13.11.2024 | 24,90 | 24,90 | 24,60 | 24,90 | 0,81% | 261,00 |
| 12.11.2024 | 24,20 | 24,70 | 24,00 | 24,70 | 2,07% | 1.632,00 |
| 11.11.2024 | 23,80 | 24,20 | 23,10 | 24,20 | 5,22% | 3.326,00 |
| 08.11.2024 | 22,80 | 23,20 | 22,80 | 23,00 | -0,86% | 1.085,00 |
| 07.11.2024 | 23,80 | 24,10 | 23,20 | 23,20 | -2,93% | 722,00 |
| 06.11.2024 | 24,20 | 24,40 | 23,90 | 23,90 | 0,00% | 750,00 |
| 05.11.2024 | 24,60 | 24,60 | 23,30 | 23,90 | -4,02% | 2.910,00 |
| 04.11.2024 | 25,10 | 25,10 | 24,60 | 24,90 | -0,40% | 233,00 |
| 01.11.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 0,81% | 89,00 |
| 31.10.2024 | 25,00 | 25,00 | 24,60 | 24,80 | -1,59% | 403,00 |
| 30.10.2024 | 25,40 | 25,40 | 24,60 | 25,20 | 0,40% | 2.393,00 |
| 29.10.2024 | 25,30 | 25,80 | 25,10 | 25,10 | -0,40% | 477,00 |
| 28.10.2024 | 25,50 | 25,50 | 25,20 | 25,20 | -1,56% | 3.229,00 |
| 25.10.2024 | 25,70 | 25,70 | 25,30 | 25,60 | 1,59% | 499,00 |
| 24.10.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -3,45% | 619,00 |
| 23.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 3,16% | 1,00 |
| 22.10.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -2,69% | 333,00 |
| 21.10.2024 | 25,90 | 26,00 | 25,80 | 26,00 | 0,00% | 882,00 |
| 18.10.2024 | 25,60 | 26,10 | 25,60 | 26,00 | -2,99% | 422,00 |
| 17.10.2024 | 26,70 | 26,80 | 26,70 | 26,80 | -0,37% | 350,00 |
| 16.10.2024 | 26,40 | 26,90 | 26,40 | 26,90 | 1,89% | 204,00 |
| 15.10.2024 | 26,50 | 26,50 | 26,10 | 26,40 | -0,38% | 1.196,00 |
| 14.10.2024 | 26,00 | 27,00 | 25,90 | 26,50 | 4,74% | 2.750,00 |
| 11.10.2024 | 25,40 | 25,40 | 25,10 | 25,30 | 1,61% | 328,00 |
| 10.10.2024 | 25,50 | 25,50 | 24,90 | 24,90 | -2,35% | 409,00 |
| 09.10.2024 | 25,50 | 25,50 | 25,10 | 25,50 | 0,39% | 696,00 |
| 08.10.2024 | 25,20 | 25,40 | 25,10 | 25,40 | 0,40% | 621,00 |
| 07.10.2024 | 26,30 | 26,40 | 25,30 | 25,30 | -3,44% | 647,00 |
| 04.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 180,00 |
| 03.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 1,00 |
| 02.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | 1,00 |
| 01.10.2024 | 26,90 | 26,90 | 26,20 | 26,20 | -0,38% | 742,00 |
| 30.09.2024 | 25,60 | 26,30 | 25,50 | 26,30 | 1,15% | 254,00 |
| 27.09.2024 | 26,50 | 26,50 | 25,90 | 26,00 | -0,38% | 307,00 |
| 26.09.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,56% | 10,00 |
| 25.09.2024 | 25,70 | 25,80 | 25,70 | 25,70 | 0,39% | 1.485,00 |
| 24.09.2024 | 25,30 | 25,60 | 25,20 | 25,60 | -0,78% | 784,00 |
| 23.09.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 1,98% | 410,00 |
| 20.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -2,69% | 46,00 |
| 19.09.2024 | 25,30 | 26,00 | 25,30 | 26,00 | 2,77% | 567,00 |
| 18.09.2024 | 26,30 | 26,30 | 25,30 | 25,30 | -2,69% | 317,00 |
| 17.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 189,00 |
| 16.09.2024 | 26,40 | 26,40 | 25,80 | 26,10 | -0,38% | 171,00 |
| 13.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 190,00 |
| 12.09.2024 | 26,40 | 26,50 | 26,00 | 26,50 | 2,71% | 1.328,00 |
| 11.09.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -1,15% | 712,00 |
| 10.09.2024 | 26,60 | 26,60 | 26,10 | 26,10 | -1,88% | 161,00 |
| 09.09.2024 | 26,90 | 26,90 | 26,00 | 26,60 | 0,00% | 664,00 |
| 06.09.2024 | 26,90 | 26,90 | 26,60 | 26,60 | -2,92% | 919,00 |
| 05.09.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | 220,00 |
| 04.09.2024 | 27,90 | 28,20 | 27,60 | 28,20 | 2,92% | 318,00 |
| 03.09.2024 | 28,10 | 28,10 | 27,40 | 27,40 | -4,53% | 404,00 |
| 02.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 2,50% | 3,00 |
| 30.08.2024 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | 222,00 |
| 29.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 215,00 |
| 28.08.2024 | 28,70 | 28,70 | 27,90 | 27,90 | -3,13% | 701,00 |
| 27.08.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 1,05% | 370,00 |
| 26.08.2024 | 28,90 | 28,90 | 28,50 | 28,50 | -0,70% | 594,00 |
| 23.08.2024 | 29,00 | 29,00 | 28,70 | 28,70 | 0,70% | 2,00 |
| 22.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | 120,00 |
| 21.08.2024 | 28,50 | 28,90 | 28,40 | 28,40 | 0,71% | 608,00 |
| 20.08.2024 | 28,80 | 28,80 | 27,00 | 28,20 | -3,09% | 3.817,00 |
| 19.08.2024 | 29,10 | 29,10 | 28,80 | 29,10 | -0,34% | 641,00 |
| 16.08.2024 | 29,60 | 30,00 | 28,90 | 29,20 | 1,39% | 400,00 |
| 15.08.2024 | 28,80 | 29,10 | 28,80 | 28,80 | -1,03% | 1.780,00 |
| 14.08.2024 | 28,70 | 29,10 | 28,70 | 29,10 | -0,34% | 900,00 |
| 13.08.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | 145,00 |
| 12.08.2024 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | 184,00 |
| 09.08.2024 | 28,70 | 28,80 | 28,50 | 28,80 | -0,69% | 240,00 |
| 08.08.2024 | 28,50 | 29,00 | 28,50 | 29,00 | -0,34% | 235,00 |
| 07.08.2024 | 29,40 | 29,40 | 28,70 | 29,10 | 0,00% | 269,00 |
| 06.08.2024 | 28,70 | 29,10 | 28,30 | 29,10 | 1,39% | 279,00 |
| 05.08.2024 | 28,50 | 28,70 | 27,00 | 28,70 | -3,04% | 1.178,00 |
| 02.08.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,34% | 152,00 |
| 01.08.2024 | 30,70 | 30,70 | 29,70 | 29,70 | 0,00% | 145,00 |
| 31.07.2024 | 29,60 | 30,10 | 29,60 | 29,70 | -1,98% | 978,00 |
| 30.07.2024 | 29,80 | 30,30 | 29,80 | 30,30 | 1,68% | 70,00 |
| 29.07.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 218,00 |
| 26.07.2024 | 29,85 | 30,30 | 29,75 | 30,20 | 1,34% | - |
| 25.07.2024 | 30,60 | 30,60 | 29,40 | 29,80 | -3,56% | 1.085,00 |
| 24.07.2024 | 31,80 | 31,90 | 30,90 | 30,90 | -3,74% | 512,00 |
| 23.07.2024 | 31,90 | 32,30 | 31,90 | 32,10 | 0,63% | 703,00 |
| 22.07.2024 | 32,60 | 32,60 | 31,90 | 31,90 | -2,15% | 944,00 |
| 19.07.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 434,00 |
| 18.07.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | 175,00 |
| 17.07.2024 | 32,70 | 32,70 | 32,20 | 32,20 | 0,00% | 108,00 |
| 16.07.2024 | 32,40 | 32,50 | 32,20 | 32,20 | 0,31% | 190,00 |
| 15.07.2024 | 32,40 | 32,60 | 32,10 | 32,10 | -0,93% | 386,00 |
| 12.07.2024 | 32,70 | 32,70 | 32,00 | 32,40 | -0,31% | 1.140,00 |
| 11.07.2024 | 32,10 | 32,60 | 31,90 | 32,50 | 0,93% | 2.084,00 |
| 10.07.2024 | 32,20 | 32,30 | 31,70 | 32,20 | 0,31% | 181,00 |
| 09.07.2024 | 32,00 | 32,80 | 32,00 | 32,10 | -0,31% | 1.084,00 |
| 08.07.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | 367,00 |
| 05.07.2024 | 31,90 | 32,00 | 31,90 | 32,00 | -0,93% | 44,00 |
| 04.07.2024 | 32,00 | 32,30 | 31,80 | 32,30 | 0,31% | 425,00 |