26,800€
-4,96%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,50 | 28,50 | 26,60 | 26,70 | -5,32% | 2.501,00 |
| 19.12.2024 | 28,40 | 28,70 | 28,20 | 28,20 | -1,74% | 321,00 |
| 18.12.2024 | 28,50 | 28,70 | 28,40 | 28,70 | 2,50% | 108,00 |
| 17.12.2024 | 28,30 | 29,30 | 28,00 | 28,00 | -3,11% | 2.200,00 |
| 16.12.2024 | 27,90 | 29,30 | 27,50 | 28,90 | 3,21% | 2.923,00 |
| 13.12.2024 | 26,60 | 28,00 | 26,60 | 28,00 | 4,48% | 2.552,00 |
| 12.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 638,00 |
| 11.12.2024 | 27,20 | 27,30 | 26,80 | 26,80 | -2,55% | 1.122,00 |
| 10.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | 72,00 |
| 09.12.2024 | 28,00 | 28,00 | 27,30 | 27,30 | -0,36% | 355,00 |
| 06.12.2024 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | 1.263,00 |
| 05.12.2024 | 27,60 | 28,00 | 27,10 | 27,40 | 2,24% | 1.155,00 |
| 04.12.2024 | 26,40 | 27,40 | 26,40 | 26,80 | 3,08% | 4.370,00 |
| 03.12.2024 | 25,60 | 26,50 | 25,50 | 26,00 | 1,96% | 1.282,00 |
| 02.12.2024 | 24,10 | 25,50 | 24,10 | 25,50 | 3,24% | 1.557,00 |
| 29.11.2024 | 24,20 | 24,70 | 23,80 | 24,70 | 2,07% | 1.672,00 |
| 28.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 30,00 |
| 27.11.2024 | 24,00 | 24,20 | 23,70 | 24,20 | 1,68% | 2.201,00 |
| 26.11.2024 | 23,80 | 24,30 | 23,80 | 23,80 | -0,42% | 960,00 |
| 25.11.2024 | 23,80 | 23,90 | 23,80 | 23,90 | -1,24% | 550,00 |
| 22.11.2024 | 23,90 | 24,20 | 23,80 | 24,20 | -0,41% | 1.231,00 |
| 21.11.2024 | 24,40 | 24,40 | 23,80 | 24,30 | 2,53% | 3.130,00 |
| 20.11.2024 | 23,50 | 23,80 | 23,50 | 23,70 | -0,84% | 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 |