9,250€
-2,22%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -0,95% | 1,00 |
| 28.05.2026 | 9,57 | 9,90 | 9,44 | 9,46 | -1,97% | - |
| 27.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 5,12% | 111,00 |
| 26.05.2026 | 9,34 | 9,34 | 9,06 | 9,18 | 4,20% | 694,00 |
| 25.05.2026 | 8,87 | 8,99 | 8,79 | 8,81 | -0,90% | - |
| 22.05.2026 | 8,89 | 8,89 | 8,89 | 8,89 | 3,86% | 59,00 |
| 21.05.2026 | 8,56 | 8,56 | 8,56 | 8,56 | -0,87% | 200,00 |
| 20.05.2026 | 8,58 | 8,66 | 8,40 | 8,64 | 1,23% | - |
| 19.05.2026 | 8,53 | 8,53 | 8,53 | 8,53 | 0,24% | 680,00 |
| 18.05.2026 | 8,51 | 8,51 | 8,51 | 8,51 | -1,96% | 3,00 |
| 15.05.2026 | 8,80 | 8,80 | 8,68 | 8,68 | -1,36% | 2.354,00 |
| 14.05.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 0,23% | 570,00 |
| 13.05.2026 | 8,96 | 8,97 | 8,68 | 8,78 | -1,51% | - |
| 12.05.2026 | 8,65 | 8,92 | 8,61 | 8,92 | 0,39% | - |
| 11.05.2026 | 8,88 | 8,88 | 8,88 | 8,88 | -0,22% | 20,00 |
| 08.05.2026 | 8,86 | 9,00 | 8,84 | 8,90 | 1,37% | 1.296,00 |
| 07.05.2026 | 8,78 | 8,78 | 8,78 | 8,78 | -0,23% | 12,00 |
| 06.05.2026 | 8,67 | 8,96 | 8,67 | 8,80 | 3,17% | 2.702,00 |
| 05.05.2026 | 8,72 | 8,72 | 8,49 | 8,53 | -2,01% | 1.934,00 |
| 04.05.2026 | 8,97 | 8,99 | 8,66 | 8,71 | -2,52% | - |
| 30.04.2026 | 8,93 | 8,93 | 8,93 | 8,93 | -0,78% | 400,00 |
| 29.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | 75,00 |
| 28.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 0,00% | 50,00 |
| 27.04.2026 | 9,47 | 9,47 | 9,06 | 9,10 | -0,98% | 1.271,00 |
| 24.04.2026 | 9,22 | 9,22 | 9,19 | 9,19 | 1,21% | 71,00 |
| 23.04.2026 | 9,55 | 9,55 | 9,01 | 9,08 | -7,06% | 5.317,00 |
| 22.04.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 4,49% | 26,00 |
| 21.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -7,06% | 540,00 |
| 20.04.2026 | 10,64 | 10,64 | 9,98 | 10,06 | -5,98% | 2.442,00 |
| 17.04.2026 | 12,82 | 12,82 | 10,70 | 10,70 | -23,57% | 3.286,00 |
| 16.04.2026 | 14,36 | 14,46 | 14,00 | 14,00 | -2,78% | 1.063,00 |
| 15.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,98% | 350,00 |
| 14.04.2026 | 14,24 | 14,26 | 14,24 | 14,26 | 2,00% | 710,00 |
| 13.04.2026 | 13,59 | 14,15 | 13,59 | 13,98 | 1,75% | - |
| 10.04.2026 | 13,62 | 13,90 | 13,54 | 13,74 | 1,63% | - |
| 09.04.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 1,20% | 370,00 |
| 08.04.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 4,70% | 116,00 |
| 07.04.2026 | 12,87 | 13,03 | 12,62 | 12,76 | -1,92% | - |
| 02.04.2026 | 13,01 | 13,03 | 12,97 | 13,01 | -3,20% | - |
| 01.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 2,28% | 380,00 |
| 31.03.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 3,96% | 380,00 |
| 30.03.2026 | 12,84 | 12,84 | 12,64 | 12,64 | 3,10% | 890,00 |
| 27.03.2026 | 12,02 | 12,26 | 12,02 | 12,26 | -1,92% | 487,00 |
| 26.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,24% | 472,00 |
| 25.03.2026 | 12,44 | 12,78 | 12,35 | 12,53 | 1,38% | - |
| 24.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -2,98% | 28,00 |
| 23.03.2026 | 12,55 | 12,83 | 12,18 | 12,74 | 0,00% | - |
| 20.03.2026 | 13,10 | 13,10 | 12,74 | 12,74 | -3,48% | 429,00 |
| 19.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -4,62% | 231,00 |
| 18.03.2026 | 13,94 | 13,94 | 13,84 | 13,84 | -1,14% | 279,00 |
| 17.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,12% | 209,00 |
| 16.03.2026 | 14,15 | 14,17 | 13,68 | 13,71 | -1,65% | - |
| 13.03.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -5,04% | 280,00 |
| 12.03.2026 | 14,86 | 14,86 | 14,68 | 14,68 | 3,23% | 634,00 |
| 11.03.2026 | 14,10 | 14,24 | 14,10 | 14,22 | 5,96% | 3.631,00 |
| 10.03.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 7,02% | 2.380,00 |
| 09.03.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 0,97% | 20,00 |
| 06.03.2026 | 12,42 | 12,44 | 12,40 | 12,42 | 1,31% | 938,00 |
| 05.03.2026 | 12,20 | 12,26 | 12,20 | 12,26 | -3,92% | 968,00 |
| 04.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 6,69% | 24,00 |
| 03.03.2026 | 12,04 | 12,04 | 11,96 | 11,96 | -0,99% | 572,00 |
| 02.03.2026 | 12,10 | 12,15 | 12,08 | 12,08 | -0,49% | - |
| 27.02.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,94% | 420,00 |
| 26.02.2026 | 12,36 | 12,38 | 12,36 | 12,38 | -0,16% | 413,00 |
| 25.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,35% | 8,00 |
| 24.02.2026 | 12,46 | 12,57 | 12,26 | 12,57 | -1,49% | - |
| 23.02.2026 | 12,76 | 12,76 | 12,74 | 12,76 | 2,08% | - |
| 20.02.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -0,24% | 731,00 |
| 19.02.2026 | 12,55 | 12,57 | 12,40 | 12,53 | -0,56% | - |
| 18.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 7,00 |
| 17.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,38% | 20,00 |
| 16.02.2026 | 12,92 | 13,08 | 12,92 | 13,08 | 4,64% | 151,00 |
| 13.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,48% | 11,00 |
| 12.02.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -5,28% | 400,00 |
| 11.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,30% | 111,00 |
| 10.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 10,00 |
| 09.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 977,00 |
| 06.02.2026 | 12,36 | 12,70 | 12,36 | 12,70 | 1,20% | 650,00 |
| 05.02.2026 | 12,91 | 13,03 | 12,53 | 12,55 | -5,92% | - |
| 04.02.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -1,48% | 25,00 |
| 03.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -0,44% | 327,00 |
| 02.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,38% | 370,00 |
| 30.01.2026 | 13,83 | 14,03 | 13,76 | 13,79 | -2,06% | - |
| 29.01.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -2,09% | 389,00 |
| 28.01.2026 | 13,80 | 14,38 | 13,80 | 14,38 | 2,28% | 418,00 |
| 27.01.2026 | 14,04 | 14,34 | 14,04 | 14,06 | -3,70% | 1.093,00 |
| 26.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,41% | 560,00 |
| 23.01.2026 | 14,62 | 14,62 | 14,54 | 14,54 | -3,71% | 580,00 |
| 22.01.2026 | 15,18 | 15,18 | 15,10 | 15,10 | -5,15% | 2.004,00 |
| 21.01.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,38% | 94,00 |
| 20.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -1,61% | 441,00 |
| 19.01.2026 | 16,14 | 16,14 | 16,12 | 16,12 | 2,68% | 930,00 |
| 16.01.2026 | 15,08 | 15,74 | 15,02 | 15,70 | 8,13% | 814,00 |
| 15.01.2026 | 14,20 | 14,52 | 14,20 | 14,52 | 4,46% | 432,00 |
| 14.01.2026 | 13,56 | 13,90 | 13,05 | 13,90 | -2,80% | - |
| 13.01.2026 | 14,36 | 14,36 | 14,30 | 14,30 | 2,88% | 1.101,00 |
| 12.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,87% | 133,00 |
| 09.01.2026 | 13,44 | 13,78 | 13,44 | 13,78 | 2,07% | 485,00 |
| 08.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,91% | 2,00 |
| 07.01.2026 | 14,21 | 14,33 | 13,72 | 14,05 | -1,33% | - |