22,720€
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 22,69 | 22,80 | 22,66 | 22,66 | -0,26% | - |
| 09.12.2025 | 22,71 | 22,83 | 22,66 | 22,72 | -0,13% | - |
| 08.12.2025 | 23,14 | 23,31 | 22,72 | 22,75 | -1,43% | 4,00 |
| 05.12.2025 | 23,14 | 23,39 | 23,00 | 23,08 | -0,04% | 14,00 |
| 04.12.2025 | 23,06 | 23,26 | 22,94 | 23,09 | 0,17% | 40,00 |
| 03.12.2025 | 23,16 | 23,23 | 22,80 | 23,05 | -0,47% | 23,00 |
| 02.12.2025 | 24,32 | 24,32 | 22,84 | 23,16 | -4,30% | 870,00 |
| 01.12.2025 | 24,29 | 24,38 | 24,09 | 24,20 | -0,49% | 40,00 |
| 28.11.2025 | 24,30 | 24,37 | 24,02 | 24,32 | 0,12% | - |
| 27.11.2025 | 24,05 | 24,33 | 23,88 | 24,29 | 0,66% | - |
| 26.11.2025 | 24,15 | 24,29 | 23,74 | 24,13 | -0,33% | - |
| 25.11.2025 | 23,99 | 24,23 | 23,68 | 24,21 | 0,83% | 6,00 |
| 24.11.2025 | 24,24 | 24,80 | 23,91 | 24,01 | -0,08% | 2,00 |
| 21.11.2025 | 23,32 | 24,22 | 23,31 | 24,03 | 3,09% | 1.550,00 |
| 20.11.2025 | 23,36 | 23,70 | 23,27 | 23,31 | 0,21% | - |
| 19.11.2025 | 23,40 | 23,59 | 23,07 | 23,26 | -0,81% | 2,00 |
| 18.11.2025 | 23,50 | 23,56 | 23,20 | 23,45 | -0,30% | 34,00 |
| 17.11.2025 | 23,88 | 24,05 | 23,45 | 23,52 | -1,63% | 5,00 |
| 14.11.2025 | 24,20 | 24,30 | 23,78 | 23,91 | -1,16% | 2,00 |
| 13.11.2025 | 24,76 | 24,78 | 24,15 | 24,19 | -2,10% | 18,00 |
| 12.11.2025 | 24,79 | 24,87 | 24,51 | 24,71 | -0,20% | - |
| 11.11.2025 | 24,74 | 24,83 | 24,55 | 24,76 | 0,12% | 20,00 |
| 10.11.2025 | 24,90 | 25,06 | 24,43 | 24,73 | 0,37% | 18,00 |
| 07.11.2025 | 24,71 | 25,05 | 24,64 | 24,64 | -0,44% | 25,00 |
| 06.11.2025 | 24,85 | 25,06 | 24,67 | 24,75 | -0,12% | 35,00 |
| 05.11.2025 | 24,82 | 24,87 | 24,71 | 24,78 | -0,28% | - |
| 04.11.2025 | 25,12 | 25,16 | 24,82 | 24,85 | -1,11% | 223,00 |
| 03.11.2025 | 25,35 | 25,69 | 25,08 | 25,13 | -0,79% | 225,00 |
| 31.10.2025 | 25,34 | 25,43 | 25,11 | 25,33 | -0,16% | 17,00 |
| 30.10.2025 | 25,44 | 25,66 | 25,19 | 25,37 | -0,16% | 16,00 |
| 29.10.2025 | 25,80 | 25,86 | 25,31 | 25,41 | -1,63% | 3,00 |
| 28.10.2025 | 26,23 | 26,26 | 25,78 | 25,83 | -1,60% | - |
| 27.10.2025 | 26,37 | 26,58 | 26,18 | 26,25 | -0,42% | - |
| 24.10.2025 | 26,16 | 26,39 | 26,16 | 26,36 | 0,80% | - |
| 23.10.2025 | 26,32 | 26,41 | 26,10 | 26,15 | 0,54% | - |
| 22.10.2025 | 26,35 | 26,43 | 25,94 | 26,01 | -1,29% | - |
| 21.10.2025 | 26,51 | 26,60 | 26,21 | 26,35 | -0,60% | 3,00 |
| 20.10.2025 | 26,79 | 27,00 | 26,24 | 26,51 | -0,34% | 344,00 |
| 17.10.2025 | 26,59 | 26,67 | 26,33 | 26,60 | -0,34% | 81,00 |
| 16.10.2025 | 27,54 | 27,98 | 26,16 | 26,69 | -4,71% | 685,00 |
| 15.10.2025 | 28,08 | 28,37 | 27,91 | 28,01 | -0,21% | - |
| 14.10.2025 | 27,74 | 28,07 | 27,46 | 28,07 | 0,93% | 124,00 |
| 13.10.2025 | 27,71 | 28,16 | 27,69 | 27,81 | 0,00% | 36,00 |
| 10.10.2025 | 28,19 | 28,42 | 27,68 | 27,81 | -0,75% | 430,00 |
| 09.10.2025 | 28,31 | 28,37 | 27,93 | 28,02 | 0,18% | 1.903,00 |
| 08.10.2025 | 27,83 | 28,20 | 27,64 | 27,97 | 0,29% | 5,00 |
| 07.10.2025 | 28,35 | 28,39 | 27,82 | 27,89 | -1,69% | 5,00 |
| 06.10.2025 | 28,67 | 28,72 | 27,98 | 28,37 | -0,42% | - |
| 03.10.2025 | 28,63 | 28,71 | 28,48 | 28,49 | -0,73% | - |
| 02.10.2025 | 28,52 | 28,88 | 28,50 | 28,70 | 0,56% | - |
| 01.10.2025 | 28,53 | 28,57 | 28,36 | 28,54 | -0,21% | 55,00 |
| 30.09.2025 | 28,32 | 28,64 | 28,25 | 28,60 | 1,02% | - |
| 29.09.2025 | 28,31 | 28,49 | 28,12 | 28,31 | 0,04% | 4,00 |
| 26.09.2025 | 28,43 | 28,56 | 28,13 | 28,30 | -0,42% | - |
| 25.09.2025 | 28,78 | 28,83 | 28,28 | 28,42 | -1,25% | 6,00 |
| 24.09.2025 | 28,69 | 28,92 | 28,68 | 28,78 | -0,03% | - |
| 23.09.2025 | 28,50 | 28,91 | 28,44 | 28,79 | 1,12% | - |
| 22.09.2025 | 28,34 | 28,75 | 28,17 | 28,47 | 0,04% | - |
| 19.09.2025 | 29,01 | 29,05 | 28,39 | 28,46 | -0,91% | - |
| 18.09.2025 | 28,68 | 28,75 | 28,42 | 28,72 | 0,49% | 5,00 |
| 17.09.2025 | 28,94 | 29,30 | 28,32 | 28,58 | -1,24% | - |
| 16.09.2025 | 28,68 | 29,02 | 28,62 | 28,94 | 0,98% | 108,00 |
| 15.09.2025 | 28,61 | 28,86 | 28,55 | 28,66 | 0,28% | 212,00 |
| 12.09.2025 | 28,44 | 28,58 | 28,29 | 28,58 | 0,99% | - |
| 11.09.2025 | 28,32 | 28,45 | 28,20 | 28,30 | 0,43% | - |
| 10.09.2025 | 28,30 | 28,43 | 28,12 | 28,18 | 0,04% | 11,00 |
| 09.09.2025 | 28,28 | 28,64 | 28,06 | 28,17 | -0,32% | 447,00 |
| 08.09.2025 | 27,92 | 28,33 | 27,85 | 28,26 | 1,22% | 168,00 |
| 05.09.2025 | 27,82 | 28,06 | 27,72 | 27,92 | 0,36% | 2,00 |
| 04.09.2025 | 27,28 | 27,84 | 27,17 | 27,82 | 2,09% | 3,00 |
| 03.09.2025 | 27,34 | 27,38 | 26,98 | 27,25 | -0,44% | - |
| 02.09.2025 | 27,60 | 27,67 | 27,15 | 27,37 | -0,80% | 20,00 |
| 01.09.2025 | 27,56 | 27,84 | 27,42 | 27,59 | 0,11% | - |
| 29.08.2025 | 27,71 | 27,85 | 27,43 | 27,56 | -0,76% | 4,00 |
| 28.08.2025 | 27,83 | 28,04 | 27,74 | 27,77 | -0,18% | 4,00 |
| 27.08.2025 | 27,63 | 27,82 | 27,55 | 27,82 | 0,72% | 513,00 |
| 26.08.2025 | 28,20 | 28,20 | 27,14 | 27,62 | -2,06% | - |
| 25.08.2025 | 28,38 | 28,56 | 28,20 | 28,20 | -0,63% | 2,00 |
| 22.08.2025 | 28,50 | 28,58 | 28,22 | 28,38 | -0,49% | - |
| 21.08.2025 | 28,56 | 28,58 | 28,16 | 28,52 | -0,18% | 4,00 |
| 20.08.2025 | 28,24 | 28,58 | 28,13 | 28,57 | 1,10% | - |
| 19.08.2025 | 28,16 | 28,42 | 28,05 | 28,26 | 0,36% | 2,00 |
| 18.08.2025 | 27,97 | 28,16 | 27,85 | 28,16 | 0,64% | 405,00 |
| 15.08.2025 | 28,02 | 28,09 | 27,87 | 27,98 | -0,04% | 25,00 |
| 14.08.2025 | 28,08 | 28,08 | 27,83 | 27,99 | -0,25% | - |
| 13.08.2025 | 28,13 | 28,18 | 27,77 | 28,06 | -0,28% | - |
| 12.08.2025 | 28,22 | 28,31 | 27,98 | 28,14 | -0,28% | 7,00 |
| 11.08.2025 | 28,31 | 28,55 | 28,18 | 28,22 | -0,77% | 2,00 |
| 08.08.2025 | 28,18 | 28,44 | 27,98 | 28,44 | 0,92% | - |
| 07.08.2025 | 27,93 | 28,22 | 27,91 | 28,18 | 0,86% | - |
| 06.08.2025 | 28,75 | 28,93 | 27,88 | 27,94 | -2,88% | 4,00 |
| 05.08.2025 | 28,30 | 28,78 | 28,23 | 28,77 | 1,73% | 118,00 |
| 04.08.2025 | 27,41 | 28,37 | 27,41 | 28,28 | 2,46% | - |
| 01.08.2025 | 27,49 | 27,76 | 27,27 | 27,60 | 0,40% | 81,00 |
| 31.07.2025 | 29,91 | 29,93 | 26,66 | 27,49 | -8,03% | 124,00 |
| 30.07.2025 | 30,05 | 30,10 | 29,77 | 29,89 | -0,60% | - |
| 29.07.2025 | 30,08 | 30,29 | 30,02 | 30,07 | -0,20% | 3,00 |
| 28.07.2025 | 30,35 | 30,71 | 30,04 | 30,13 | -0,89% | - |
| 25.07.2025 | 30,31 | 30,40 | 30,12 | 30,40 | 0,26% | - |
| 24.07.2025 | 30,64 | 30,68 | 30,10 | 30,32 | -1,04% | 2.406,00 |