60,400€
4,14%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |