73,700€
-1,47%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 72,60 | 76,20 | 72,60 | 75,40 | 1,62% | 631,00 |
| 09.03.2026 | 70,20 | 74,20 | 70,00 | 74,20 | 4,80% | 1.675,00 |
| 06.03.2026 | 72,80 | 73,00 | 70,80 | 70,80 | -3,54% | 412,00 |
| 05.03.2026 | 72,00 | 74,40 | 71,60 | 73,40 | 1,94% | 1.474,00 |
| 04.03.2026 | 72,80 | 74,00 | 72,00 | 72,00 | -3,74% | 2.859,00 |
| 03.03.2026 | 72,80 | 75,60 | 71,80 | 74,80 | 2,75% | 3.015,00 |
| 02.03.2026 | 73,20 | 77,00 | 72,80 | 72,80 | -1,09% | 953,00 |
| 27.02.2026 | 71,60 | 77,00 | 71,60 | 73,60 | 2,79% | 1.126,00 |
| 26.02.2026 | 70,00 | 74,40 | 68,80 | 71,60 | 2,29% | 1.539,00 |
| 25.02.2026 | 72,00 | 72,00 | 70,00 | 70,00 | -0,85% | 748,00 |
| 24.02.2026 | 72,00 | 73,80 | 69,40 | 70,60 | -3,81% | 2.543,00 |
| 23.02.2026 | 74,00 | 76,00 | 70,80 | 73,40 | -2,65% | 2.106,00 |
| 20.02.2026 | 73,20 | 75,80 | 72,80 | 75,40 | 0,80% | 1.839,00 |
| 19.02.2026 | 75,60 | 76,00 | 73,00 | 74,80 | 1,08% | 385,00 |
| 18.02.2026 | 74,40 | 75,80 | 73,00 | 74,00 | -0,54% | 1.622,00 |
| 17.02.2026 | 76,00 | 77,80 | 73,60 | 74,40 | -2,11% | 2.046,00 |
| 16.02.2026 | 77,40 | 78,60 | 76,00 | 76,00 | -3,31% | 634,00 |
| 13.02.2026 | 77,20 | 78,60 | 72,80 | 78,60 | 3,69% | 3.306,00 |
| 12.02.2026 | 77,60 | 79,40 | 75,80 | 75,80 | -3,81% | 947,00 |
| 11.02.2026 | 80,80 | 82,00 | 75,20 | 78,80 | -3,67% | 2.910,00 |
| 10.02.2026 | 83,00 | 85,00 | 80,00 | 81,80 | -1,45% | 6.748,00 |
| 09.02.2026 | 84,00 | 86,80 | 81,40 | 83,00 | 0,00% | 1.577,00 |
| 06.02.2026 | 79,40 | 84,20 | 79,40 | 83,00 | 3,75% | 3.115,00 |
| 05.02.2026 | 82,80 | 83,40 | 80,00 | 80,00 | -4,53% | 4.069,00 |
| 04.02.2026 | 84,00 | 85,20 | 83,20 | 83,80 | -1,18% | 3.138,00 |
| 03.02.2026 | 83,40 | 85,00 | 82,00 | 84,80 | 3,67% | 7.843,00 |
| 02.02.2026 | 81,40 | 83,40 | 81,40 | 81,80 | 0,74% | 1.578,00 |
| 30.01.2026 | 80,60 | 82,20 | 80,60 | 81,20 | 0,74% | 218,00 |
| 29.01.2026 | 81,80 | 83,80 | 80,60 | 80,60 | -1,71% | 852,00 |
| 28.01.2026 | 80,60 | 82,60 | 80,60 | 82,00 | 1,74% | 523,00 |
| 27.01.2026 | 81,00 | 83,00 | 79,60 | 80,60 | -0,49% | 882,00 |
| 26.01.2026 | 84,40 | 85,00 | 79,20 | 81,00 | -3,11% | 2.121,00 |
| 23.01.2026 | 81,60 | 85,20 | 81,60 | 83,60 | 0,24% | 3.382,00 |
| 22.01.2026 | 83,40 | 84,80 | 81,60 | 83,40 | 0,00% | 3.792,00 |