47,500€
-4,62%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,10 | 50,20 | 47,40 | 47,40 | -4,82% | 2.378,00 |
| 05.06.2025 | 49,60 | 50,20 | 49,00 | 49,80 | 0,20% | 2.425,00 |
| 04.06.2025 | 50,80 | 51,80 | 48,70 | 49,70 | -1,39% | 2.826,00 |
| 03.06.2025 | 49,10 | 52,00 | 49,10 | 50,40 | 2,23% | 3.388,00 |
| 02.06.2025 | 48,60 | 49,40 | 48,10 | 49,30 | 2,07% | 1.116,00 |
| 30.05.2025 | 46,90 | 48,30 | 46,90 | 48,30 | 2,99% | 174,00 |
| 29.05.2025 | 48,40 | 49,10 | 46,90 | 46,90 | -4,67% | 722,00 |
| 28.05.2025 | 47,20 | 49,20 | 47,20 | 49,20 | 3,80% | 1.978,00 |
| 27.05.2025 | 46,90 | 49,00 | 46,40 | 47,40 | 0,85% | 5.606,00 |
| 26.05.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 2,17% | 1.837,00 |
| 23.05.2025 | 44,20 | 46,40 | 44,20 | 46,00 | 5,50% | 4.534,00 |
| 22.05.2025 | 43,10 | 44,10 | 43,10 | 43,60 | 1,40% | 628,00 |
| 21.05.2025 | 44,70 | 45,00 | 43,00 | 43,00 | -2,27% | 2.467,00 |
| 20.05.2025 | 44,80 | 45,50 | 44,00 | 44,00 | -1,79% | 1.210,00 |
| 19.05.2025 | 43,40 | 44,80 | 42,60 | 44,80 | 3,23% | 1.545,00 |
| 16.05.2025 | 43,30 | 43,40 | 42,30 | 43,40 | -0,91% | 1.077,00 |
| 15.05.2025 | 43,30 | 43,80 | 43,20 | 43,80 | -0,68% | 1.784,00 |
| 14.05.2025 | 44,60 | 44,90 | 42,90 | 44,10 | -1,12% | 2.065,00 |
| 13.05.2025 | 43,90 | 44,80 | 43,60 | 44,60 | 1,59% | 846,00 |
| 12.05.2025 | 46,80 | 46,80 | 43,10 | 43,90 | -4,36% | 3.288,00 |
| 09.05.2025 | 44,60 | 45,90 | 44,00 | 45,90 | 2,91% | 2.104,00 |
| 08.05.2025 | 43,40 | 44,60 | 42,10 | 44,60 | 2,76% | 1.198,00 |
| 07.05.2025 | 41,80 | 44,60 | 41,70 | 43,40 | 1,88% | 2.796,00 |
| 06.05.2025 | 41,90 | 42,60 | 41,80 | 42,60 | 0,47% | 704,00 |
| 05.05.2025 | 41,10 | 43,00 | 40,30 | 42,40 | 3,16% | 7.569,00 |
| 02.05.2025 | 38,90 | 41,10 | 38,90 | 41,10 | 5,66% | 1.887,00 |
| 30.04.2025 | 38,60 | 39,60 | 38,60 | 38,90 | 0,78% | 781,00 |
| 29.04.2025 | 39,40 | 39,40 | 38,10 | 38,60 | -2,03% | 1.496,00 |
| 28.04.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 3,68% | 1.685,00 |
| 25.04.2025 | 38,10 | 38,40 | 37,10 | 38,00 | -0,78% | 2.412,00 |
| 24.04.2025 | 38,20 | 38,40 | 38,00 | 38,30 | -0,26% | 1.114,00 |
| 23.04.2025 | 39,90 | 39,90 | 37,90 | 38,40 | -3,52% | 2.254,00 |
| 22.04.2025 | 39,20 | 39,90 | 39,00 | 39,80 | -0,25% | 2.928,00 |
| 17.04.2025 | 38,90 | 39,90 | 38,10 | 39,90 | 1,79% | 7.222,00 |
| 16.04.2025 | 35,10 | 39,40 | 35,00 | 39,20 | 9,80% | 5.432,00 |
| 15.04.2025 | 34,30 | 35,70 | 33,80 | 35,70 | 6,57% | 1.750,00 |
| 14.04.2025 | 33,90 | 34,30 | 33,40 | 33,50 | -1,18% | 1.306,00 |
| 11.04.2025 | 33,30 | 34,00 | 32,80 | 33,90 | 1,80% | 1.706,00 |
| 10.04.2025 | 35,90 | 36,40 | 32,90 | 33,30 | -5,67% | 3.468,00 |
| 09.04.2025 | 35,70 | 35,70 | 33,50 | 35,30 | 4,13% | 858,00 |
| 08.04.2025 | 33,20 | 36,30 | 33,20 | 33,90 | -0,29% | 1.029,00 |
| 07.04.2025 | 34,10 | 34,40 | 32,60 | 34,00 | -1,73% | 3.895,00 |
| 04.04.2025 | 36,90 | 36,90 | 33,60 | 34,60 | -5,46% | 1.821,00 |
| 03.04.2025 | 36,10 | 36,60 | 35,70 | 36,60 | 0,55% | 777,00 |
| 02.04.2025 | 36,30 | 36,60 | 36,10 | 36,40 | -1,09% | 717,00 |
| 01.04.2025 | 35,90 | 36,80 | 35,90 | 36,80 | 3,66% | 690,00 |
| 31.03.2025 | 36,90 | 36,90 | 35,50 | 35,50 | -2,20% | 2.190,00 |
| 28.03.2025 | 37,90 | 37,90 | 36,30 | 36,30 | -4,22% | 1.044,00 |
| 27.03.2025 | 38,00 | 38,00 | 37,90 | 37,90 | 1,61% | 36,00 |
| 26.03.2025 | 36,90 | 37,30 | 36,40 | 37,30 | 0,81% | 2.028,00 |
| 25.03.2025 | 37,00 | 37,00 | 36,10 | 37,00 | -1,86% | 3.026,00 |
| 24.03.2025 | 40,00 | 40,00 | 36,50 | 37,70 | -3,33% | 2.405,00 |
| 21.03.2025 | 37,60 | 39,00 | 37,10 | 39,00 | 6,27% | 1.401,00 |
| 20.03.2025 | 39,90 | 40,50 | 36,70 | 36,70 | -6,38% | 2.119,00 |
| 19.03.2025 | 42,80 | 43,00 | 39,20 | 39,20 | -8,84% | 5.666,00 |
| 18.03.2025 | 39,40 | 43,00 | 39,00 | 43,00 | 9,14% | 4.161,00 |
| 17.03.2025 | 37,90 | 39,40 | 37,10 | 39,40 | 5,91% | 5.751,00 |
| 14.03.2025 | 35,90 | 37,30 | 35,70 | 37,20 | 3,62% | 3.604,00 |
| 13.03.2025 | 35,70 | 37,20 | 35,70 | 35,90 | -1,37% | 3.409,00 |
| 12.03.2025 | 37,20 | 37,20 | 35,70 | 36,40 | -2,15% | 3.222,00 |
| 11.03.2025 | 37,60 | 37,60 | 36,80 | 37,20 | -1,06% | 1.475,00 |
| 10.03.2025 | 37,40 | 38,00 | 36,70 | 37,60 | 0,53% | 3.903,00 |
| 07.03.2025 | 38,30 | 38,80 | 35,00 | 37,40 | -3,36% | 5.787,00 |
| 06.03.2025 | 34,10 | 39,10 | 34,10 | 38,70 | 15,52% | 5.329,00 |
| 05.03.2025 | 33,30 | 34,60 | 33,30 | 33,50 | -0,59% | 5.770,00 |
| 04.03.2025 | 31,30 | 33,80 | 31,30 | 33,70 | 5,97% | 9.785,00 |
| 03.03.2025 | 30,90 | 32,80 | 30,90 | 31,80 | 2,58% | 8.276,00 |
| 28.02.2025 | 30,50 | 31,00 | 30,40 | 31,00 | 4,73% | 673,00 |
| 27.02.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,34% | 179,00 |
| 26.02.2025 | 29,30 | 30,00 | 29,30 | 29,50 | -0,51% | 814,00 |
| 25.02.2025 | 30,30 | 30,45 | 29,20 | 29,65 | -0,84% | - |
| 24.02.2025 | 31,30 | 31,60 | 29,90 | 29,90 | -4,17% | 908,00 |
| 21.02.2025 | 30,90 | 31,30 | 30,90 | 31,20 | 0,97% | 2.218,00 |
| 20.02.2025 | 31,50 | 31,50 | 30,60 | 30,90 | 0,32% | 150,00 |
| 19.02.2025 | 30,40 | 31,30 | 30,40 | 30,80 | 1,32% | 4.006,00 |
| 18.02.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 1,33% | 1.415,00 |
| 17.02.2025 | 29,40 | 30,40 | 29,00 | 30,00 | 3,45% | 1.629,00 |
| 14.02.2025 | 29,30 | 29,50 | 28,80 | 29,00 | 0,52% | 1.454,00 |
| 13.02.2025 | 28,95 | 29,15 | 28,80 | 28,85 | -0,86% | - |
| 12.02.2025 | 29,20 | 29,20 | 28,70 | 29,10 | 1,39% | 969,00 |
| 11.02.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | 140,00 |
| 10.02.2025 | 28,70 | 29,00 | 28,50 | 28,50 | -0,35% | 1.327,00 |
| 07.02.2025 | 28,50 | 29,10 | 28,40 | 28,60 | -1,72% | 332,00 |
| 06.02.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 6,20% | 795,00 |
| 05.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 21,00 |
| 04.02.2025 | 27,70 | 27,70 | 27,30 | 27,30 | 2,63% | 71,00 |
| 03.02.2025 | 27,80 | 27,80 | 26,60 | 26,60 | -2,92% | 175,00 |
| 31.01.2025 | 27,90 | 27,90 | 27,30 | 27,40 | -1,44% | 387,00 |
| 30.01.2025 | 27,50 | 27,80 | 27,50 | 27,80 | -1,42% | 25,00 |
| 29.01.2025 | 27,50 | 28,20 | 27,50 | 28,20 | 1,08% | 703,00 |
| 28.01.2025 | 28,50 | 28,50 | 27,50 | 27,90 | -2,79% | 486,00 |
| 27.01.2025 | 28,00 | 28,70 | 28,00 | 28,70 | 1,77% | 125,00 |
| 24.01.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | 576,00 |
| 23.01.2025 | 29,30 | 29,30 | 28,60 | 28,60 | -2,05% | 331,00 |
| 22.01.2025 | 29,30 | 29,30 | 28,70 | 29,20 | -2,34% | 616,00 |
| 21.01.2025 | 29,30 | 29,90 | 29,10 | 29,90 | 2,40% | 1.190,00 |
| 20.01.2025 | 29,30 | 29,60 | 29,20 | 29,20 | -2,01% | 1.221,00 |
| 17.01.2025 | 28,90 | 29,80 | 28,90 | 29,80 | 3,47% | 1.163,00 |
| 16.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 216,00 |
| 15.01.2025 | 28,00 | 29,10 | 28,00 | 29,10 | 3,56% | 1.345,00 |