74,500€
3,91%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2026 | 79,60 | 83,40 | 79,40 | 83,40 | 4,77% | 1.818,00 |
| 20.01.2026 | 80,80 | 82,40 | 78,60 | 79,60 | -4,56% | 1.711,00 |
| 19.01.2026 | 81,60 | 83,40 | 76,00 | 83,40 | 1,71% | 4.676,00 |
| 16.01.2026 | 78,00 | 82,00 | 78,00 | 82,00 | 5,13% | 1.212,00 |
| 15.01.2026 | 76,60 | 79,20 | 76,60 | 78,00 | 0,52% | 2.598,00 |
| 14.01.2026 | 83,00 | 83,80 | 73,00 | 77,60 | -3,96% | 4.467,00 |
| 13.01.2026 | 81,40 | 83,60 | 80,60 | 80,80 | -0,74% | 2.651,00 |
| 12.01.2026 | 79,40 | 84,00 | 77,80 | 81,40 | 2,52% | 3.876,00 |
| 09.01.2026 | 79,40 | 81,00 | 78,40 | 79,40 | 0,00% | 2.966,00 |
| 08.01.2026 | 77,60 | 81,00 | 77,00 | 79,40 | -0,50% | 3.139,00 |
| 07.01.2026 | 76,00 | 79,80 | 75,00 | 79,80 | 5,00% | 2.245,00 |
| 06.01.2026 | 78,20 | 79,00 | 74,80 | 76,00 | -2,81% | 1.842,00 |
| 05.01.2026 | 76,80 | 78,60 | 73,20 | 78,20 | 2,36% | 3.726,00 |
| 02.01.2026 | 73,00 | 76,40 | 72,60 | 76,40 | 4,66% | 6.551,00 |
| 30.12.2025 | 71,40 | 73,00 | 71,40 | 73,00 | 3,40% | 1.176,00 |
| 29.12.2025 | 70,40 | 73,00 | 69,20 | 70,60 | 0,28% | 4.169,00 |
| 23.12.2025 | 71,00 | 72,40 | 69,00 | 70,40 | -3,03% | 1.570,00 |
| 22.12.2025 | 71,00 | 73,40 | 69,00 | 72,60 | 3,42% | 2.025,00 |
| 19.12.2025 | 67,40 | 71,60 | 67,20 | 70,20 | 4,46% | 867,00 |
| 18.12.2025 | 68,40 | 69,00 | 65,40 | 67,20 | 0,30% | 1.613,00 |
| 17.12.2025 | 74,80 | 75,20 | 65,00 | 67,00 | -10,90% | 8.900,00 |
| 16.12.2025 | 75,20 | 75,20 | 73,00 | 75,20 | 0,00% | 1.227,00 |
| 15.12.2025 | 75,00 | 76,40 | 72,20 | 75,20 | 3,01% | 4.953,00 |
| 12.12.2025 | 73,60 | 75,80 | 72,60 | 73,00 | 0,83% | 2.355,00 |
| 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 |