39,600€
1,02%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 28,10 | 28,20 | 27,80 | 28,10 | 0,36% | 977,00 |
| 13.01.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 3,70% | 1.043,00 |
| 10.01.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -1,10% | 529,00 |
| 09.01.2025 | 27,30 | 27,30 | 27,20 | 27,30 | 0,74% | 770,00 |
| 08.01.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | 150,00 |
| 07.01.2025 | 27,20 | 27,70 | 27,20 | 27,30 | 0,37% | 271,00 |
| 06.01.2025 | 27,30 | 27,50 | 27,20 | 27,20 | -1,09% | 158,00 |
| 03.01.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 0,00% | 43,00 |
| 02.01.2025 | 27,20 | 27,50 | 27,10 | 27,50 | 2,61% | 543,00 |
| 30.12.2024 | 26,70 | 26,80 | 26,70 | 26,80 | 1,13% | 175,00 |
| 27.12.2024 | 26,80 | 26,80 | 26,50 | 26,50 | -0,75% | 368,00 |
| 23.12.2024 | 27,10 | 27,20 | 26,50 | 26,70 | 0,00% | 2.201,00 |
| 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 |