73,650€
-1,27%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 73,00 | 73,90 | 73,00 | 73,85 | -1,01% | 3,00 |
| 30.07.2026 | 71,50 | 75,10 | 70,90 | 74,60 | 1,77% | 1.236,00 |
| 29.07.2026 | 73,40 | 73,40 | 71,20 | 73,30 | 1,81% | 1.386,00 |
| 28.07.2026 | 72,90 | 73,40 | 70,90 | 72,00 | -0,69% | 1.848,00 |
| 27.07.2026 | 72,60 | 74,00 | 72,50 | 72,50 | 0,14% | 1.043,00 |
| 24.07.2026 | 77,10 | 77,10 | 72,00 | 72,40 | -5,85% | 474,00 |
| 23.07.2026 | 73,90 | 77,10 | 71,80 | 76,90 | 4,06% | 2.689,00 |
| 22.07.2026 | 70,40 | 74,00 | 70,40 | 73,90 | 3,21% | 487,00 |
| 21.07.2026 | 71,30 | 72,10 | 70,10 | 71,60 | 0,56% | 599,00 |
| 20.07.2026 | 67,40 | 73,20 | 66,20 | 71,20 | 5,64% | 1.074,00 |
| 17.07.2026 | 63,00 | 67,90 | 63,00 | 67,40 | 6,98% | 1.523,00 |
| 16.07.2026 | 61,00 | 66,00 | 60,50 | 63,00 | 3,28% | 1.573,00 |
| 15.07.2026 | 61,30 | 61,90 | 60,40 | 61,00 | -0,97% | 814,00 |
| 14.07.2026 | 59,50 | 61,70 | 59,50 | 61,60 | 3,70% | 1.092,00 |
| 13.07.2026 | 62,00 | 62,00 | 59,00 | 59,40 | -4,35% | 2.403,00 |
| 10.07.2026 | 65,70 | 65,90 | 61,60 | 62,10 | -5,48% | 609,00 |
| 09.07.2026 | 60,80 | 66,70 | 60,80 | 65,70 | 8,06% | 900,00 |
| 08.07.2026 | 64,10 | 64,20 | 60,80 | 60,80 | -3,49% | 1.933,00 |
| 07.07.2026 | 65,70 | 66,40 | 62,70 | 63,00 | -4,11% | 687,00 |
| 06.07.2026 | 62,80 | 65,70 | 62,60 | 65,70 | 4,62% | 750,00 |
| 03.07.2026 | 61,10 | 64,10 | 61,10 | 62,80 | 2,45% | 376,00 |
| 02.07.2026 | 61,10 | 63,30 | 58,90 | 61,30 | 2,34% | 1.152,00 |
| 01.07.2026 | 62,00 | 63,50 | 59,60 | 59,90 | -1,80% | 1.817,00 |
| 30.06.2026 | 62,00 | 62,80 | 59,10 | 61,00 | -1,61% | 2.508,00 |
| 29.06.2026 | 61,00 | 64,20 | 58,50 | 62,00 | 0,32% | 6.053,00 |
| 26.06.2026 | 63,10 | 64,50 | 61,40 | 61,80 | -2,06% | 5.150,00 |
| 25.06.2026 | 69,70 | 69,70 | 61,70 | 63,10 | -9,47% | 10.217,00 |
| 24.06.2026 | 72,00 | 73,40 | 68,30 | 69,70 | -3,33% | 1.257,00 |
| 23.06.2026 | 74,80 | 74,80 | 70,00 | 72,10 | -1,50% | 1.722,00 |
| 22.06.2026 | 74,60 | 78,60 | 72,10 | 73,20 | 0,83% | 1.395,00 |
| 19.06.2026 | 74,70 | 76,30 | 72,60 | 72,60 | -2,81% | 330,00 |
| 18.06.2026 | 74,60 | 77,10 | 73,30 | 74,70 | -0,13% | 333,00 |
| 17.06.2026 | 74,20 | 75,40 | 73,60 | 74,80 | 2,33% | 244,00 |
| 16.06.2026 | 73,90 | 75,90 | 73,10 | 73,10 | -2,27% | 1.131,00 |
| 15.06.2026 | 76,20 | 77,90 | 74,60 | 74,80 | -1,84% | 498,00 |
| 12.06.2026 | 77,20 | 77,20 | 76,10 | 76,20 | -0,13% | 1.757,00 |
| 11.06.2026 | 73,80 | 76,30 | 73,80 | 76,30 | 1,19% | 434,00 |
| 10.06.2026 | 75,10 | 75,60 | 73,00 | 75,40 | 0,40% | 3.348,00 |
| 09.06.2026 | 77,40 | 78,00 | 74,10 | 75,10 | -0,92% | 1.423,00 |
| 08.06.2026 | 79,80 | 80,50 | 75,80 | 75,80 | -4,41% | 343,00 |
| 05.06.2026 | 75,00 | 80,50 | 74,40 | 79,30 | 4,34% | 1.362,00 |
| 04.06.2026 | 78,70 | 78,80 | 75,10 | 76,00 | -3,43% | 847,00 |
| 03.06.2026 | 79,40 | 79,40 | 76,00 | 78,70 | -0,51% | 705,00 |
| 02.06.2026 | 80,30 | 80,90 | 78,10 | 79,10 | -2,22% | 1.428,00 |
| 01.06.2026 | 80,00 | 81,90 | 78,40 | 80,90 | 1,76% | 4.672,00 |
| 29.05.2026 | 73,40 | 79,50 | 72,80 | 79,50 | 9,20% | 2.769,00 |
| 28.05.2026 | 72,30 | 74,00 | 72,20 | 72,80 | 1,53% | 1.620,00 |
| 27.05.2026 | 73,90 | 75,50 | 71,70 | 71,70 | -5,03% | 978,00 |
| 26.05.2026 | 74,50 | 75,70 | 73,90 | 75,50 | 0,53% | 1.303,00 |
| 25.05.2026 | 73,00 | 75,10 | 72,10 | 75,10 | 2,88% | 1.733,00 |
| 22.05.2026 | 71,30 | 74,50 | 71,30 | 73,00 | 2,38% | 1.033,00 |
| 21.05.2026 | 73,00 | 73,60 | 70,40 | 71,30 | -3,13% | 799,00 |
| 20.05.2026 | 71,00 | 74,60 | 71,00 | 73,60 | 5,29% | 1.439,00 |
| 19.05.2026 | 71,10 | 71,70 | 69,70 | 69,90 | -1,69% | 1.666,00 |
| 18.05.2026 | 72,90 | 72,90 | 70,90 | 71,10 | -2,47% | 1.464,00 |
| 15.05.2026 | 69,50 | 73,00 | 69,20 | 72,90 | 5,19% | 3.729,00 |
| 14.05.2026 | 68,30 | 70,20 | 68,30 | 69,30 | 1,02% | 1.450,00 |
| 13.05.2026 | 70,70 | 72,50 | 68,30 | 68,60 | -2,28% | 5.291,00 |
| 12.05.2026 | 77,00 | 77,00 | 68,00 | 70,20 | -7,63% | 9.675,00 |
| 11.05.2026 | 78,60 | 83,70 | 75,10 | 76,00 | -3,31% | 6.247,00 |
| 08.05.2026 | 81,00 | 83,90 | 78,60 | 78,60 | -3,91% | 1.030,00 |
| 07.05.2026 | 77,80 | 82,50 | 77,50 | 81,80 | 5,14% | 1.737,00 |
| 06.05.2026 | 71,80 | 78,30 | 71,80 | 77,80 | 9,73% | 1.267,00 |
| 05.05.2026 | 71,70 | 72,50 | 69,90 | 70,90 | 0,42% | 3.548,00 |
| 04.05.2026 | 75,30 | 75,30 | 70,60 | 70,60 | -6,24% | 2.284,00 |
| 30.04.2026 | 73,30 | 75,30 | 73,30 | 75,30 | 5,02% | 221,00 |
| 29.04.2026 | 73,20 | 73,50 | 71,70 | 71,70 | -2,05% | 837,00 |
| 28.04.2026 | 74,10 | 75,70 | 72,10 | 73,20 | -4,81% | 428,00 |
| 27.04.2026 | 77,60 | 78,50 | 75,50 | 76,90 | -0,90% | 604,00 |
| 24.04.2026 | 75,90 | 77,70 | 75,40 | 77,60 | 3,05% | 528,00 |
| 23.04.2026 | 73,90 | 75,30 | 73,30 | 75,30 | -0,53% | 324,00 |
| 22.04.2026 | 75,70 | 75,80 | 73,20 | 75,70 | 2,16% | 434,00 |
| 21.04.2026 | 74,70 | 76,30 | 72,50 | 74,10 | -2,88% | 1.144,00 |
| 20.04.2026 | 80,60 | 80,60 | 74,70 | 76,30 | -3,42% | 1.143,00 |
| 17.04.2026 | 77,40 | 82,90 | 77,40 | 79,00 | 2,07% | 1.419,00 |
| 16.04.2026 | 79,20 | 81,20 | 77,20 | 77,40 | -2,27% | 646,00 |
| 15.04.2026 | 76,30 | 81,20 | 76,30 | 79,20 | 1,67% | 1.714,00 |
| 14.04.2026 | 73,50 | 78,40 | 73,50 | 77,90 | 2,50% | 1.187,00 |
| 13.04.2026 | 72,70 | 76,00 | 71,90 | 76,00 | 3,97% | 598,00 |
| 10.04.2026 | 71,80 | 77,80 | 70,40 | 73,10 | 1,81% | 1.247,00 |
| 09.04.2026 | 73,00 | 74,20 | 70,40 | 71,80 | -2,97% | 1.919,00 |
| 08.04.2026 | 74,30 | 75,00 | 71,90 | 74,00 | 3,79% | 1.015,00 |
| 07.04.2026 | 76,00 | 79,80 | 71,30 | 71,30 | -8,82% | 1.170,00 |
| 02.04.2026 | 75,00 | 79,00 | 75,00 | 78,20 | 3,99% | 1.441,00 |
| 01.04.2026 | 72,40 | 77,60 | 71,60 | 75,20 | 4,44% | 3.003,00 |
| 31.03.2026 | 73,60 | 73,60 | 70,20 | 72,00 | 1,69% | 1.055,00 |
| 30.03.2026 | 72,00 | 75,00 | 70,40 | 70,80 | -1,67% | 1.627,00 |
| 27.03.2026 | 66,80 | 73,00 | 66,80 | 72,00 | 6,51% | 809,00 |
| 26.03.2026 | 69,40 | 69,40 | 67,60 | 67,60 | -2,87% | 363,00 |
| 25.03.2026 | 66,20 | 69,80 | 66,20 | 69,60 | 5,14% | 1.082,00 |
| 24.03.2026 | 68,60 | 68,60 | 65,80 | 66,20 | -5,16% | 1.151,00 |
| 23.03.2026 | 66,80 | 70,20 | 62,20 | 69,80 | 4,49% | 4.272,00 |
| 20.03.2026 | 72,00 | 73,40 | 65,60 | 66,80 | -9,24% | 3.193,00 |
| 19.03.2026 | 75,40 | 75,40 | 72,00 | 73,60 | -3,41% | 2.869,00 |
| 18.03.2026 | 72,80 | 77,40 | 72,80 | 76,20 | 4,38% | 1.686,00 |
| 17.03.2026 | 70,40 | 75,80 | 70,40 | 73,00 | 2,82% | 848,00 |
| 16.03.2026 | 72,20 | 73,00 | 70,40 | 71,00 | -2,74% | 2.739,00 |
| 13.03.2026 | 75,00 | 75,00 | 72,20 | 73,00 | 0,55% | 453,00 |
| 12.03.2026 | 75,20 | 76,00 | 72,40 | 72,60 | -4,72% | 272,00 |
| 11.03.2026 | 73,80 | 76,20 | 73,80 | 76,20 | 1,06% | 550,00 |