26,690€
-4,71%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,54 | 27,98 | 26,16 | 26,61 | -5,00% | 575,00 |
| 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 |
| 23.07.2025 | 30,44 | 30,77 | 30,22 | 30,64 | 0,66% | 2,00 |
| 22.07.2025 | 30,00 | 30,46 | 29,90 | 30,44 | 1,47% | 2,00 |
| 21.07.2025 | 30,19 | 30,47 | 29,86 | 30,00 | -0,66% | 3,00 |
| 18.07.2025 | 30,01 | 30,45 | 30,01 | 30,20 | 0,57% | 3,00 |
| 17.07.2025 | 30,15 | 30,33 | 29,82 | 30,03 | -0,40% | 5,00 |
| 16.07.2025 | 30,32 | 30,39 | 29,82 | 30,15 | -0,53% | 185,00 |
| 15.07.2025 | 30,50 | 30,61 | 30,23 | 30,31 | -0,59% | - |
| 14.07.2025 | 30,48 | 30,54 | 30,19 | 30,49 | -0,52% | 35,00 |
| 11.07.2025 | 30,34 | 30,71 | 30,20 | 30,65 | 0,99% | 281,00 |
| 10.07.2025 | 30,36 | 30,54 | 30,25 | 30,35 | -0,13% | 28,00 |
| 09.07.2025 | 30,94 | 31,14 | 0,00 | 30,39 | -1,78% | 78,00 |
| 08.07.2025 | 32,11 | 32,26 | 30,30 | 30,94 | -3,55% | 10,00 |
| 07.07.2025 | 32,81 | 32,93 | 32,03 | 32,08 | -2,11% | - |
| 04.07.2025 | 33,39 | 33,39 | 32,69 | 32,77 | -1,80% | 10,00 |
| 03.07.2025 | 33,96 | 34,07 | 33,35 | 33,37 | -1,62% | - |
| 02.07.2025 | 33,53 | 34,03 | 33,53 | 33,92 | 1,16% | 8,00 |
| 01.07.2025 | 33,37 | 33,59 | 33,08 | 33,53 | 0,48% | - |
| 30.06.2025 | 33,36 | 33,49 | 33,29 | 33,37 | 0,18% | - |
| 27.06.2025 | 33,21 | 33,51 | 33,16 | 33,31 | 0,36% | - |
| 26.06.2025 | 33,24 | 33,41 | 33,02 | 33,19 | -0,15% | - |
| 25.06.2025 | 33,42 | 33,60 | 33,19 | 33,24 | -0,57% | - |
| 24.06.2025 | 32,83 | 33,55 | 32,83 | 33,43 | 2,26% | 427,00 |
| 23.06.2025 | 32,86 | 32,97 | 32,30 | 32,69 | -0,52% | 2,00 |
| 20.06.2025 | 32,66 | 33,22 | 32,66 | 32,86 | 0,61% | - |
| 19.06.2025 | 32,97 | 33,13 | 32,34 | 32,66 | -0,94% | 2,00 |
| 18.06.2025 | 32,98 | 33,32 | 32,80 | 32,97 | 0,03% | - |
| 17.06.2025 | 31,78 | 33,42 | 0,00 | 32,96 | 3,52% | 1.663,00 |
| 16.06.2025 | 31,73 | 32,16 | 31,73 | 31,84 | 0,35% | 245,00 |
| 13.06.2025 | 32,09 | 32,09 | 31,44 | 31,73 | -1,15% | 150,00 |
| 12.06.2025 | 31,79 | 32,21 | 31,66 | 32,10 | 0,85% | - |
| 11.06.2025 | 32,04 | 32,22 | 31,79 | 31,83 | -1,03% | 11,00 |
| 10.06.2025 | 31,98 | 32,34 | 31,98 | 32,16 | 0,44% | - |
| 09.06.2025 | 31,73 | 32,12 | 31,67 | 32,02 | 0,91% | - |
| 06.06.2025 | 31,76 | 31,97 | 31,68 | 31,73 | -0,19% | - |
| 05.06.2025 | 31,63 | 31,99 | 31,63 | 31,79 | 0,38% | - |
| 04.06.2025 | 31,99 | 32,19 | 31,63 | 31,67 | -1,00% | - |
| 03.06.2025 | 32,53 | 32,57 | 31,92 | 31,99 | -1,69% | 19,00 |
| 02.06.2025 | 32,38 | 32,68 | 32,10 | 32,54 | 0,43% | 4,00 |
| 30.05.2025 | 32,25 | 32,75 | 32,14 | 32,40 | 0,40% | - |