32,550€
-0,21%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,60 | 32,71 | 32,39 | 32,64 | 0,06% | - |
| 15.05.2025 | 32,44 | 32,68 | 32,31 | 32,62 | 0,46% | - |
| 14.05.2025 | 32,45 | 32,57 | 32,28 | 32,47 | 0,06% | 7,00 |
| 13.05.2025 | 32,30 | 32,50 | 32,13 | 32,45 | 0,22% | - |
| 12.05.2025 | 32,16 | 32,56 | 32,16 | 32,38 | 0,72% | 3,00 |
| 09.05.2025 | 32,40 | 32,72 | 31,89 | 32,15 | -0,77% | - |
| 08.05.2025 | 32,17 | 32,54 | 31,76 | 32,40 | 0,71% | 11,00 |
| 07.05.2025 | 31,86 | 32,20 | 31,65 | 32,17 | 0,97% | 200,00 |
| 06.05.2025 | 31,90 | 32,10 | 31,63 | 31,86 | -0,28% | 4,00 |
| 05.05.2025 | 31,53 | 32,10 | 31,40 | 31,95 | 1,20% | 2,00 |
| 02.05.2025 | 31,59 | 31,85 | 31,46 | 31,57 | -0,06% | 3,00 |
| 30.04.2025 | 31,45 | 31,65 | 31,10 | 31,59 | 0,38% | 91,00 |
| 29.04.2025 | 31,27 | 31,51 | 31,08 | 31,47 | 0,64% | 97,00 |
| 28.04.2025 | 31,31 | 31,60 | 30,86 | 31,27 | -0,10% | 50,00 |
| 25.04.2025 | 31,12 | 31,31 | 30,96 | 31,30 | 0,61% | - |
| 24.04.2025 | 30,88 | 31,80 | 30,74 | 31,11 | 0,74% | - |
| 23.04.2025 | 30,42 | 31,28 | 30,42 | 30,88 | 1,51% | 3,00 |
| 22.04.2025 | 30,15 | 30,75 | 30,09 | 30,42 | 0,63% | 145,00 |
| 17.04.2025 | 29,75 | 30,49 | 29,75 | 30,23 | 1,55% | 2,00 |
| 16.04.2025 | 30,36 | 30,49 | 29,41 | 29,77 | -2,17% | - |
| 15.04.2025 | 29,93 | 30,74 | 29,86 | 30,43 | 1,74% | 4,00 |
| 14.04.2025 | 30,32 | 30,66 | 29,63 | 29,91 | -1,29% | - |
| 11.04.2025 | 29,78 | 30,38 | 29,27 | 30,30 | 1,75% | - |
| 10.04.2025 | 30,71 | 30,87 | 28,90 | 29,78 | -3,09% | - |
| 09.04.2025 | 28,23 | 31,23 | 27,90 | 30,73 | 8,66% | - |
| 08.04.2025 | 28,75 | 29,43 | 27,92 | 28,28 | -1,70% | 125,00 |
| 07.04.2025 | 27,84 | 29,57 | 26,56 | 28,77 | 1,55% | 4,00 |
| 04.04.2025 | 29,03 | 29,14 | 28,26 | 28,33 | -2,41% | 100,00 |
| 03.04.2025 | 28,93 | 29,32 | 28,61 | 29,03 | -0,85% | 7,00 |
| 02.04.2025 | 29,04 | 29,41 | 28,90 | 29,28 | 0,90% | - |
| 01.04.2025 | 29,26 | 29,39 | 28,87 | 29,02 | -0,82% | - |
| 31.03.2025 | 28,99 | 31,01 | 28,75 | 29,26 | 0,58% | - |
| 28.03.2025 | 28,63 | 29,45 | 28,63 | 29,09 | -1,16% | 316,00 |
| 27.03.2025 | 29,56 | 29,99 | 29,36 | 29,43 | -0,61% | 100,00 |
| 26.03.2025 | 29,95 | 30,19 | 29,53 | 29,61 | -1,10% | 5,00 |
| 25.03.2025 | 29,60 | 29,95 | 29,23 | 29,94 | 1,11% | 37,00 |
| 24.03.2025 | 28,81 | 29,70 | 28,81 | 29,61 | 2,74% | 125,00 |
| 21.03.2025 | 29,44 | 29,50 | 28,47 | 28,82 | -2,24% | 112,00 |
| 20.03.2025 | 29,70 | 29,87 | 29,22 | 29,48 | -0,71% | 9,00 |
| 19.03.2025 | 29,99 | 30,10 | 29,60 | 29,69 | -0,97% | 14,00 |
| 18.03.2025 | 30,60 | 30,69 | 29,91 | 29,98 | -2,03% | 7,00 |
| 17.03.2025 | 30,73 | 30,73 | 30,18 | 30,60 | -0,52% | 3,00 |
| 14.03.2025 | 30,61 | 30,94 | 30,30 | 30,76 | 0,89% | 16,00 |
| 13.03.2025 | 30,54 | 31,52 | 30,43 | 30,49 | -0,33% | 317,00 |
| 12.03.2025 | 31,55 | 31,64 | 30,49 | 30,59 | -2,83% | - |
| 11.03.2025 | 32,42 | 32,61 | 31,16 | 31,48 | -2,78% | 100,00 |
| 10.03.2025 | 33,38 | 33,38 | 32,08 | 32,38 | -3,02% | 6,00 |
| 07.03.2025 | 33,50 | 34,21 | 32,91 | 33,39 | -0,18% | 173,00 |
| 06.03.2025 | 38,01 | 38,35 | 33,22 | 33,45 | -12,00% | 76,00 |
| 05.03.2025 | 37,90 | 38,18 | 37,57 | 38,01 | 0,48% | - |
| 04.03.2025 | 37,03 | 38,17 | 36,90 | 37,83 | 2,22% | 70,00 |
| 03.03.2025 | 36,85 | 37,55 | 36,78 | 37,01 | 0,76% | 4,00 |
| 28.02.2025 | 36,62 | 36,93 | 36,36 | 36,73 | 0,03% | - |
| 27.02.2025 | 36,54 | 37,24 | 36,50 | 36,72 | 0,49% | - |
| 26.02.2025 | 36,73 | 37,15 | 36,43 | 36,54 | -0,35% | - |
| 25.02.2025 | 36,56 | 36,84 | 36,36 | 36,67 | 0,49% | 17,00 |
| 24.02.2025 | 36,61 | 37,04 | 36,48 | 36,49 | 0,44% | - |
| 21.02.2025 | 36,73 | 37,14 | 36,23 | 36,33 | -1,09% | - |
| 20.02.2025 | 36,90 | 37,04 | 36,65 | 36,73 | -0,49% | - |
| 19.02.2025 | 37,30 | 37,34 | 36,62 | 36,91 | -1,02% | 2,00 |
| 18.02.2025 | 37,40 | 37,51 | 37,01 | 37,29 | -0,29% | - |
| 17.02.2025 | 36,10 | 37,40 | 36,10 | 37,40 | 3,52% | - |
| 14.02.2025 | 35,75 | 36,23 | 34,75 | 36,13 | 1,01% | - |
| 13.02.2025 | 35,96 | 36,18 | 35,69 | 35,77 | -0,50% | 6,00 |
| 12.02.2025 | 35,80 | 35,99 | 35,61 | 35,95 | 0,42% | 2,00 |
| 11.02.2025 | 35,99 | 36,07 | 35,68 | 35,80 | -0,50% | 17,00 |
| 10.02.2025 | 36,30 | 36,43 | 35,68 | 35,98 | -0,53% | 2,00 |
| 07.02.2025 | 36,05 | 36,30 | 35,84 | 36,17 | 0,31% | 13,00 |
| 06.02.2025 | 36,69 | 36,77 | 35,62 | 36,06 | -1,72% | 3,00 |
| 05.02.2025 | 36,12 | 36,70 | 35,98 | 36,69 | 1,58% | 2,00 |
| 04.02.2025 | 36,36 | 36,53 | 35,93 | 36,12 | -0,66% | - |
| 03.02.2025 | 35,59 | 36,48 | 35,42 | 36,36 | -0,30% | - |
| 31.01.2025 | 36,27 | 36,78 | 36,26 | 36,47 | 0,58% | 2,00 |
| 30.01.2025 | 36,23 | 36,43 | 35,95 | 36,26 | 0,22% | 3,00 |
| 29.01.2025 | 35,91 | 36,37 | 35,91 | 36,18 | 0,75% | 8,00 |
| 28.01.2025 | 35,93 | 36,29 | 35,68 | 35,91 | -0,33% | 2,00 |
| 27.01.2025 | 35,68 | 36,14 | 35,43 | 36,03 | 0,33% | - |
| 24.01.2025 | 35,93 | 36,56 | 35,88 | 35,91 | -0,03% | - |
| 23.01.2025 | 35,33 | 35,93 | 35,33 | 35,92 | 1,61% | 213,00 |
| 22.01.2025 | 35,34 | 35,63 | 35,12 | 35,35 | 0,06% | 34,00 |
| 21.01.2025 | 35,10 | 35,42 | 34,89 | 35,33 | 0,63% | 14,00 |
| 20.01.2025 | 35,16 | 35,64 | 34,83 | 35,11 | -0,20% | 34,00 |
| 17.01.2025 | 34,70 | 35,23 | 34,66 | 35,18 | 1,41% | 35,00 |
| 16.01.2025 | 34,69 | 35,06 | 34,32 | 34,69 | -0,03% | 17,00 |
| 15.01.2025 | 36,32 | 36,36 | 34,67 | 34,70 | -4,46% | 70,00 |
| 14.01.2025 | 36,18 | 36,41 | 35,92 | 36,32 | 0,75% | 8,00 |
| 13.01.2025 | 35,43 | 36,05 | 35,21 | 36,05 | 1,75% | 92,00 |
| 10.01.2025 | 35,75 | 35,86 | 35,25 | 35,43 | -0,92% | 6,00 |
| 09.01.2025 | 35,94 | 35,94 | 35,53 | 35,76 | -0,56% | 15,00 |
| 08.01.2025 | 36,64 | 36,71 | 35,76 | 35,96 | -1,88% | - |
| 07.01.2025 | 36,49 | 36,83 | 36,42 | 36,65 | 0,44% | - |
| 06.01.2025 | 37,01 | 37,13 | 36,37 | 36,49 | -1,03% | 4,00 |
| 03.01.2025 | 36,84 | 37,11 | 36,76 | 36,87 | 0,03% | 9,00 |
| 02.01.2025 | 36,56 | 37,46 | 36,56 | 36,86 | 0,82% | 54,00 |
| 30.12.2024 | 36,48 | 36,73 | 36,21 | 36,56 | 0,47% | - |
| 27.12.2024 | 36,37 | 36,54 | 36,03 | 36,39 | 0,17% | 2,00 |
| 23.12.2024 | 36,85 | 36,95 | 35,78 | 36,33 | -1,30% | - |
| 20.12.2024 | 37,04 | 37,04 | 36,48 | 36,81 | -0,62% | 2,00 |
| 19.12.2024 | 36,76 | 37,30 | 36,58 | 37,04 | 0,76% | - |
| 18.12.2024 | 37,64 | 37,77 | 36,58 | 36,76 | -2,34% | 3,00 |