78,200€
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 79,80 | 80,20 | 75,20 | 78,60 | -1,75% | 3.541,00 |
| 13.10.2025 | 76,00 | 80,20 | 76,00 | 80,00 | 2,56% | 6.748,00 |
| 10.10.2025 | 82,40 | 84,20 | 75,80 | 78,00 | -6,02% | 14.700,00 |
| 09.10.2025 | 77,40 | 85,80 | 77,40 | 83,00 | 6,14% | 15.680,00 |
| 08.10.2025 | 81,80 | 83,00 | 75,20 | 78,20 | -5,33% | 31.958,00 |
| 07.10.2025 | 90,00 | 90,00 | 80,60 | 82,60 | -8,02% | 19.498,00 |
| 06.10.2025 | 99,80 | 104,50 | 85,40 | 89,80 | -6,26% | 37.433,00 |
| 03.10.2025 | 90,00 | 102,00 | 87,80 | 95,80 | 6,44% | 22.512,00 |
| 02.10.2025 | 80,60 | 92,00 | 78,40 | 90,00 | 12,22% | 13.053,00 |
| 01.10.2025 | 74,20 | 81,00 | 71,20 | 80,20 | 8,38% | 11.914,00 |
| 30.09.2025 | 76,20 | 78,60 | 72,80 | 74,00 | -3,90% | 4.283,00 |
| 29.09.2025 | 73,60 | 78,80 | 72,60 | 77,00 | 4,05% | 14.687,00 |
| 26.09.2025 | 63,20 | 74,00 | 63,20 | 74,00 | 18,59% | 15.848,00 |
| 25.09.2025 | 61,60 | 64,20 | 61,60 | 62,40 | 2,30% | 3.954,00 |
| 24.09.2025 | 60,20 | 62,40 | 59,60 | 61,00 | 1,33% | 2.294,00 |
| 23.09.2025 | 57,80 | 61,20 | 57,40 | 60,20 | 4,15% | 2.061,00 |
| 22.09.2025 | 59,40 | 59,80 | 57,00 | 57,80 | -3,34% | 1.358,00 |
| 19.09.2025 | 58,20 | 59,80 | 57,80 | 59,80 | 3,46% | 634,00 |
| 18.09.2025 | 57,60 | 58,40 | 57,00 | 57,80 | -1,37% | 1.442,00 |
| 17.09.2025 | 60,00 | 60,00 | 57,80 | 58,60 | -1,68% | 501,00 |
| 16.09.2025 | 61,80 | 62,00 | 59,60 | 59,60 | -2,30% | 698,00 |
| 15.09.2025 | 58,00 | 62,60 | 58,00 | 61,00 | 5,17% | 1.607,00 |
| 12.09.2025 | 61,80 | 61,80 | 56,20 | 58,00 | -6,75% | 5.747,00 |
| 09.09.2025 | 62,40 | 62,60 | 61,60 | 62,20 | -0,48% | 120,00 |
| 08.09.2025 | 62,20 | 62,80 | 62,20 | 62,50 | 0,48% | 497,00 |
| 05.09.2025 | 61,00 | 63,00 | 59,60 | 62,20 | 1,30% | 1.645,00 |
| 04.09.2025 | 58,60 | 63,00 | 58,60 | 61,40 | 6,23% | 4.326,00 |
| 03.09.2025 | 55,00 | 58,60 | 55,00 | 57,80 | 3,96% | 2.126,00 |
| 02.09.2025 | 54,20 | 56,00 | 54,20 | 55,60 | 2,21% | 1.866,00 |
| 01.09.2025 | 56,60 | 57,00 | 53,60 | 54,40 | -5,23% | 7.157,00 |
| 29.08.2025 | 58,60 | 59,00 | 57,40 | 57,40 | -1,03% | 2.830,00 |
| 28.08.2025 | 59,40 | 59,80 | 58,00 | 58,00 | -2,36% | 981,00 |
| 27.08.2025 | 61,40 | 61,40 | 58,60 | 59,40 | -1,98% | 366,00 |
| 26.08.2025 | 59,40 | 61,80 | 58,60 | 60,60 | 1,34% | 551,00 |
| 25.08.2025 | 57,20 | 60,20 | 57,00 | 59,80 | 4,55% | 1.018,00 |
| 22.08.2025 | 57,40 | 58,20 | 57,20 | 57,20 | 0,00% | 551,00 |
| 21.08.2025 | 58,80 | 59,40 | 57,20 | 57,20 | -2,72% | 2.053,00 |
| 20.08.2025 | 59,60 | 60,40 | 58,20 | 58,80 | -1,67% | 1.429,00 |
| 19.08.2025 | 61,60 | 62,40 | 59,60 | 59,80 | -2,29% | 2.893,00 |
| 18.08.2025 | 62,60 | 62,60 | 61,20 | 61,20 | -1,29% | 1.968,00 |
| 15.08.2025 | 62,40 | 62,60 | 61,20 | 62,00 | 0,65% | 1.745,00 |
| 14.08.2025 | 61,60 | 62,60 | 60,60 | 61,60 | -1,28% | 4.066,00 |
| 13.08.2025 | 58,40 | 63,60 | 58,40 | 62,40 | 6,12% | 6.434,00 |
| 12.08.2025 | 58,40 | 59,80 | 57,00 | 58,80 | -0,68% | 3.227,00 |
| 11.08.2025 | 57,20 | 59,20 | 56,00 | 59,20 | 3,50% | 1.598,00 |
| 08.08.2025 | 57,40 | 58,40 | 57,20 | 57,20 | -0,35% | 1.618,00 |
| 07.08.2025 | 61,20 | 61,20 | 56,60 | 57,40 | -6,82% | 3.723,00 |
| 06.08.2025 | 59,80 | 61,80 | 58,40 | 61,60 | 3,01% | 3.597,00 |
| 05.08.2025 | 56,00 | 60,20 | 56,00 | 59,80 | 5,28% | 3.567,00 |
| 04.08.2025 | 59,00 | 59,20 | 55,20 | 56,80 | -3,40% | 8.744,00 |
| 01.08.2025 | 60,80 | 62,00 | 58,00 | 58,80 | -2,00% | 5.312,00 |
| 31.07.2025 | 63,00 | 64,20 | 59,00 | 60,00 | -5,96% | 8.565,00 |
| 30.07.2025 | 64,60 | 65,20 | 62,20 | 63,80 | -1,54% | 7.419,00 |
| 29.07.2025 | 67,40 | 69,80 | 63,00 | 64,80 | -1,52% | 14.899,00 |
| 28.07.2025 | 65,20 | 67,20 | 62,20 | 65,80 | 8,22% | 28.775,00 |
| 25.07.2025 | 57,80 | 61,00 | 57,40 | 60,80 | 4,83% | 14.858,00 |
| 24.07.2025 | 65,00 | 65,00 | 57,20 | 58,00 | -10,77% | 19.759,00 |
| 23.07.2025 | 54,40 | 66,00 | 54,40 | 65,00 | 17,33% | 7.355,00 |
| 22.07.2025 | 55,60 | 56,20 | 54,60 | 55,40 | -0,36% | 2.599,00 |
| 21.07.2025 | 53,00 | 57,20 | 53,00 | 55,60 | 6,92% | 4.327,00 |
| 18.07.2025 | 49,50 | 52,40 | 49,30 | 52,00 | 4,21% | 4.168,00 |
| 17.07.2025 | 48,50 | 49,90 | 48,50 | 49,90 | 4,83% | 6.002,00 |
| 16.07.2025 | 47,00 | 48,80 | 47,00 | 47,60 | 0,85% | 1.150,00 |
| 15.07.2025 | 45,30 | 47,20 | 44,50 | 47,20 | 4,19% | 709,00 |
| 14.07.2025 | 46,80 | 46,80 | 44,50 | 45,30 | -1,52% | 1.367,00 |
| 11.07.2025 | 46,10 | 46,50 | 45,50 | 46,00 | 0,00% | 3.047,00 |
| 10.07.2025 | 47,00 | 48,20 | 46,00 | 46,00 | -3,77% | 2.858,00 |
| 09.07.2025 | 47,00 | 48,80 | 47,00 | 47,80 | 1,70% | 209,00 |
| 08.07.2025 | 46,10 | 48,90 | 46,00 | 47,00 | -0,42% | 4.515,00 |
| 07.07.2025 | 49,70 | 49,70 | 46,50 | 47,20 | -4,45% | 2.466,00 |
| 04.07.2025 | 49,30 | 49,40 | 49,30 | 49,40 | 0,20% | 39,00 |
| 03.07.2025 | 50,40 | 50,40 | 49,30 | 49,30 | -0,60% | 84,00 |
| 02.07.2025 | 49,70 | 50,00 | 49,60 | 49,60 | -1,59% | 35,00 |
| 01.07.2025 | 49,90 | 51,00 | 49,90 | 50,40 | 1,00% | 24,00 |
| 30.06.2025 | 49,50 | 50,60 | 49,50 | 49,90 | 0,81% | 345,00 |
| 27.06.2025 | 50,00 | 50,20 | 49,50 | 49,50 | -1,79% | 503,00 |
| 26.06.2025 | 49,80 | 51,00 | 49,60 | 50,40 | -0,40% | 2.001,00 |
| 25.06.2025 | 47,80 | 50,60 | 47,80 | 50,60 | 5,86% | 801,00 |
| 24.06.2025 | 47,30 | 48,30 | 47,30 | 47,80 | -0,62% | 440,00 |
| 23.06.2025 | 48,20 | 48,90 | 47,20 | 48,10 | -1,64% | 1.264,00 |
| 20.06.2025 | 49,20 | 49,40 | 48,20 | 48,90 | -0,61% | 852,00 |
| 19.06.2025 | 48,70 | 49,20 | 48,10 | 49,20 | 1,03% | 1.634,00 |
| 18.06.2025 | 48,30 | 49,00 | 48,30 | 48,70 | 2,10% | 515,00 |
| 17.06.2025 | 49,70 | 49,70 | 47,70 | 47,70 | -4,02% | 1.171,00 |
| 16.06.2025 | 52,00 | 52,20 | 48,90 | 49,70 | -1,78% | 1.378,00 |
| 13.06.2025 | 47,30 | 50,60 | 47,30 | 50,60 | 6,98% | 1.173,00 |
| 12.06.2025 | 47,10 | 48,20 | 46,90 | 47,30 | 0,85% | 650,00 |
| 11.06.2025 | 49,70 | 49,70 | 46,30 | 46,90 | -4,48% | 1.284,00 |
| 10.06.2025 | 47,00 | 49,80 | 47,00 | 49,10 | 4,69% | 1.103,00 |
| 09.06.2025 | 47,60 | 48,20 | 46,90 | 46,90 | -1,05% | 726,00 |
| 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 |