17,090€
-1,27%
Echtzeit-Aktienkurs FOCUS HOME INTER. EO 1,20
Bid:
Ask:
Aktienkurse zur FOCUS HOME INTER. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 17,49 | 17,72 | 17,10 | 17,16 | -0,87% | - |
| 19.11.2025 | 17,48 | 17,52 | 17,19 | 17,31 | -0,97% | - |
| 18.11.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -2,46% | 805,00 |
| 17.11.2025 | 18,16 | 18,21 | 17,90 | 17,92 | -1,48% | - |
| 14.11.2025 | 18,07 | 18,22 | 17,75 | 18,19 | -0,93% | - |
| 13.11.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -4,18% | 100,00 |
| 12.11.2025 | 19,14 | 19,16 | 19,14 | 19,16 | -0,16% | 28,00 |
| 11.11.2025 | 18,83 | 19,21 | 18,44 | 19,19 | 0,58% | - |
| 10.11.2025 | 18,82 | 19,08 | 18,82 | 19,08 | 4,84% | 1.629,00 |
| 07.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,33% | 437,00 |
| 06.11.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -4,30% | 170,00 |
| 05.11.2025 | 18,04 | 19,10 | 18,04 | 19,08 | 5,07% | 1.977,00 |
| 04.11.2025 | 18,02 | 18,16 | 18,02 | 18,16 | -1,30% | 65,00 |
| 03.11.2025 | 18,90 | 18,90 | 18,40 | 18,40 | -0,97% | 105,00 |
| 31.10.2025 | 18,38 | 18,70 | 18,38 | 18,58 | 1,42% | 2.058,00 |
| 30.10.2025 | 18,70 | 18,75 | 18,29 | 18,32 | -2,35% | - |
| 29.10.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,11% | 4,00 |
| 28.10.2025 | 19,24 | 19,32 | 18,71 | 18,74 | -3,90% | - |
| 27.10.2025 | 19,68 | 19,68 | 19,40 | 19,50 | 3,83% | 316,00 |
| 24.10.2025 | 18,88 | 19,00 | 18,69 | 18,78 | -1,05% | - |
| 23.10.2025 | 19,10 | 19,10 | 18,98 | 18,98 | -1,15% | 952,00 |
| 22.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 3,00 |
| 21.10.2025 | 19,30 | 19,32 | 19,10 | 19,10 | -4,50% | 1.016,00 |
| 20.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -5,88% | 226,00 |
| 17.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 240,00 |
| 16.10.2025 | 22,30 | 22,30 | 20,80 | 21,25 | -6,59% | 2.318,00 |
| 15.10.2025 | 23,10 | 23,10 | 22,75 | 22,75 | 2,02% | 282,00 |
| 14.10.2025 | 21,15 | 22,30 | 21,00 | 22,30 | 7,99% | 550,00 |
| 13.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,72% | 4,00 |
| 10.10.2025 | 20,50 | 20,80 | 20,50 | 20,80 | -1,65% | 66,00 |
| 09.10.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,00% | 65,00 |
| 08.10.2025 | 21,05 | 21,20 | 21,05 | 21,15 | -3,42% | 896,00 |
| 07.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 50,00 |
| 06.10.2025 | 22,95 | 22,95 | 22,03 | 22,10 | -3,49% | - |
| 03.10.2025 | 22,75 | 22,95 | 22,18 | 22,90 | -0,22% | - |
| 02.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -3,57% | 17,00 |
| 01.10.2025 | 24,15 | 24,15 | 23,80 | 23,80 | -1,24% | 452,00 |
| 30.09.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -2,03% | 490,00 |
| 29.09.2025 | 22,90 | 24,60 | 22,90 | 24,60 | 7,78% | 625,00 |
| 26.09.2025 | 23,10 | 23,45 | 22,60 | 22,83 | -0,98% | - |
| 25.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,11% | 109,00 |
| 24.09.2025 | 23,03 | 23,08 | 22,65 | 23,03 | -0,11% | - |
| 23.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 2,90% | 43,00 |
| 22.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,54% | 19,00 |
| 19.09.2025 | 22,95 | 22,95 | 22,70 | 22,75 | 0,00% | 492,00 |
| 18.09.2025 | 22,80 | 22,95 | 22,65 | 22,75 | 1,79% | 429,00 |
| 17.09.2025 | 22,75 | 22,75 | 22,35 | 22,35 | -1,11% | 657,00 |
| 16.09.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | 352,00 |
| 15.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,22% | 100,00 |
| 12.09.2025 | 22,75 | 22,95 | 22,75 | 22,95 | 4,20% | 175,00 |
| 10.09.2025 | 22,58 | 22,63 | 22,00 | 22,03 | -2,65% | - |
| 09.09.2025 | 21,93 | 22,73 | 21,93 | 22,63 | 3,19% | 440,00 |
| 08.09.2025 | 22,18 | 22,23 | 21,83 | 21,93 | -1,02% | - |
| 05.09.2025 | 22,18 | 22,40 | 22,00 | 22,15 | 0,34% | - |
| 04.09.2025 | 21,88 | 22,23 | 21,68 | 22,08 | 1,49% | - |
| 03.09.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 1,40% | 7,00 |
| 02.09.2025 | 21,85 | 22,00 | 21,45 | 21,45 | -4,24% | 855,00 |
| 01.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 983,00 |
| 29.08.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,31% | 1.234,00 |
| 28.08.2025 | 22,60 | 23,00 | 22,60 | 22,90 | -0,65% | 435,00 |
| 27.08.2025 | 23,10 | 23,10 | 23,05 | 23,05 | -0,86% | 91,00 |
| 26.08.2025 | 23,65 | 23,65 | 23,25 | 23,25 | -2,52% | 320,00 |
| 25.08.2025 | 24,30 | 24,30 | 23,85 | 23,85 | -2,65% | 78,00 |
| 22.08.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 1,66% | 56,00 |
| 21.08.2025 | 23,60 | 24,10 | 23,60 | 24,10 | -1,03% | 1.558,00 |