72,800€
0,55%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 73,00 | 73,60 | 71,20 | 72,40 | -0,82% | 1.361,00 |
| 10.12.2025 | 72,40 | 73,40 | 70,20 | 73,00 | 0,83% | 4.334,00 |
| 09.12.2025 | 69,40 | 72,40 | 68,00 | 72,40 | 4,93% | 4.161,00 |
| 08.12.2025 | 69,00 | 71,00 | 67,60 | 69,00 | 0,00% | 4.501,00 |
| 05.12.2025 | 68,60 | 70,00 | 67,00 | 69,00 | 0,58% | 2.433,00 |
| 04.12.2025 | 65,80 | 68,60 | 65,20 | 68,60 | 3,94% | 1.401,00 |
| 03.12.2025 | 67,60 | 68,00 | 66,00 | 66,00 | -2,37% | 1.545,00 |
| 02.12.2025 | 67,20 | 68,80 | 66,40 | 67,60 | -0,88% | 1.219,00 |
| 01.12.2025 | 68,80 | 70,80 | 67,00 | 68,20 | -0,87% | 3.919,00 |
| 28.11.2025 | 67,00 | 68,80 | 65,40 | 68,80 | 2,38% | 2.217,00 |
| 27.11.2025 | 64,00 | 67,20 | 63,60 | 67,20 | 6,33% | 2.741,00 |
| 26.11.2025 | 63,00 | 65,00 | 63,00 | 63,20 | 1,94% | 2.270,00 |
| 25.11.2025 | 63,40 | 64,40 | 60,20 | 62,00 | -3,13% | 2.846,00 |
| 24.11.2025 | 62,20 | 66,80 | 62,20 | 64,00 | 2,89% | 4.805,00 |
| 21.11.2025 | 64,00 | 65,20 | 58,00 | 62,20 | -2,81% | 7.284,00 |
| 20.11.2025 | 65,80 | 67,80 | 64,00 | 64,00 | -2,74% | 2.448,00 |
| 19.11.2025 | 67,60 | 68,00 | 65,00 | 65,80 | -1,50% | 1.422,00 |
| 18.11.2025 | 66,00 | 67,60 | 64,00 | 66,80 | 1,21% | 3.766,00 |
| 17.11.2025 | 67,80 | 70,00 | 66,00 | 66,00 | -1,79% | 2.331,00 |
| 14.11.2025 | 71,00 | 71,00 | 67,20 | 67,20 | -4,27% | 3.528,00 |
| 13.11.2025 | 71,00 | 73,80 | 70,20 | 70,20 | -2,77% | 4.101,00 |
| 12.11.2025 | 69,40 | 72,80 | 69,40 | 72,20 | 3,14% | 698,00 |
| 11.11.2025 | 74,80 | 74,80 | 70,00 | 70,00 | -6,42% | 4.327,00 |
| 10.11.2025 | 73,20 | 75,80 | 72,80 | 74,80 | 2,47% | 921,00 |
| 07.11.2025 | 74,20 | 76,00 | 71,80 | 73,00 | -3,18% | 2.689,00 |
| 06.11.2025 | 72,40 | 77,00 | 72,40 | 75,40 | 3,86% | 1.901,00 |
| 05.11.2025 | 73,40 | 73,80 | 72,20 | 72,60 | -2,42% | 2.183,00 |
| 04.11.2025 | 76,60 | 77,40 | 72,40 | 74,40 | -3,38% | 2.912,00 |
| 03.11.2025 | 70,60 | 78,40 | 69,00 | 77,00 | 6,94% | 7.909,00 |
| 31.10.2025 | 73,40 | 73,40 | 69,20 | 72,00 | -0,83% | 2.346,00 |
| 30.10.2025 | 74,00 | 74,20 | 72,20 | 72,60 | -1,09% | 1.217,00 |
| 29.10.2025 | 75,20 | 75,80 | 73,40 | 73,40 | -2,39% | 1.217,00 |
| 28.10.2025 | 73,60 | 75,40 | 73,00 | 75,20 | 2,17% | 4.550,00 |
| 27.10.2025 | 75,80 | 77,20 | 73,20 | 73,60 | -1,87% | 4.435,00 |
| 24.10.2025 | 74,40 | 78,20 | 73,00 | 75,00 | 0,27% | 2.703,00 |
| 23.10.2025 | 71,00 | 74,80 | 71,00 | 74,80 | 4,18% | 1.369,00 |
| 22.10.2025 | 74,20 | 74,80 | 70,20 | 71,80 | -4,27% | 3.252,00 |
| 21.10.2025 | 73,20 | 75,60 | 71,60 | 75,00 | 2,18% | 1.907,00 |
| 20.10.2025 | 70,20 | 75,00 | 70,00 | 73,40 | 3,97% | 10.593,00 |
| 17.10.2025 | 75,80 | 76,00 | 69,00 | 70,60 | -7,11% | 13.917,00 |
| 16.10.2025 | 81,20 | 81,20 | 74,00 | 76,00 | -5,71% | 5.534,00 |
| 15.10.2025 | 77,80 | 81,80 | 76,60 | 80,60 | 2,54% | 9.031,00 |
| 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 |