37,200€
-0,53%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |