20,565€
-0,02%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,50 | 20,63 | 20,50 | 20,57 | -0,02% | - |
| 01.10.2026 | 20,48 | 20,71 | 20,34 | 20,57 | 0,46% | 1.125,00 |
| 30.09.2026 | 21,01 | 21,01 | 20,48 | 20,48 | -1,68% | 50,00 |
| 29.09.2026 | 21,04 | 21,04 | 20,72 | 20,83 | -0,74% | - |
| 28.09.2026 | 21,17 | 21,28 | 20,76 | 20,98 | -1,36% | 27,00 |
| 25.09.2026 | 21,34 | 21,43 | 20,91 | 21,27 | -0,44% | 2,00 |
| 24.09.2026 | 22,08 | 22,11 | 21,12 | 21,37 | -3,37% | 1.002,00 |
| 23.09.2026 | 22,05 | 22,12 | 21,56 | 22,11 | 0,41% | 15,00 |
| 22.09.2026 | 22,14 | 22,27 | 21,91 | 22,02 | -0,59% | - |
| 21.09.2026 | 21,93 | 22,15 | 21,80 | 22,15 | 1,10% | 698,00 |
| 18.09.2026 | 22,13 | 22,16 | 21,87 | 21,91 | -1,04% | 1.500,00 |
| 17.09.2026 | 22,11 | 22,36 | 22,09 | 22,14 | 0,39% | - |
| 16.09.2026 | 22,27 | 22,35 | 21,98 | 22,06 | 0,11% | 2,00 |
| 15.09.2026 | 22,23 | 22,23 | 21,96 | 22,03 | -1,03% | - |
| 14.09.2026 | 22,09 | 22,50 | 22,00 | 22,26 | -0,22% | - |
| 11.09.2026 | 22,16 | 22,42 | 22,16 | 22,31 | 0,68% | 509,00 |
| 10.09.2026 | 21,96 | 22,56 | 21,96 | 22,16 | 0,57% | 73,00 |
| 09.09.2026 | 22,20 | 22,26 | 21,88 | 22,04 | -0,81% | 6,00 |
| 08.09.2026 | 22,23 | 22,41 | 22,09 | 22,22 | -0,04% | 1,00 |
| 07.09.2026 | 22,31 | 22,61 | 22,17 | 22,23 | -0,27% | - |
| 04.09.2026 | 22,37 | 22,41 | 22,04 | 22,29 | -0,38% | 500,00 |
| 03.09.2026 | 22,05 | 22,48 | 21,98 | 22,37 | 0,99% | - |
| 02.09.2026 | 22,12 | 22,28 | 21,99 | 22,15 | 0,05% | 345,00 |
| 01.09.2026 | 22,54 | 22,60 | 22,05 | 22,14 | -1,60% | 25,00 |
| 31.08.2026 | 22,27 | 22,51 | 22,27 | 22,50 | 0,49% | - |
| 28.08.2026 | 22,61 | 22,62 | 22,28 | 22,39 | -0,40% | 3,00 |
| 27.08.2026 | 22,48 | 22,63 | 22,24 | 22,48 | 0,31% | 6,00 |
| 26.08.2026 | 22,40 | 22,45 | 22,22 | 22,41 | 0,20% | - |
| 25.08.2026 | 22,39 | 22,55 | 22,18 | 22,37 | -0,25% | 13,00 |
| 24.08.2026 | 22,11 | 22,42 | 22,10 | 22,42 | 1,22% | 39,00 |
| 21.08.2026 | 22,24 | 22,35 | 22,07 | 22,15 | -0,18% | 3,00 |
| 20.08.2026 | 22,12 | 22,31 | 21,99 | 22,19 | 0,27% | 21,00 |
| 19.08.2026 | 21,93 | 22,17 | 21,86 | 22,13 | 0,52% | 905,00 |
| 18.08.2026 | 22,10 | 22,30 | 21,96 | 22,02 | -0,83% | 200,00 |
| 17.08.2026 | 22,43 | 22,52 | 22,18 | 22,20 | -0,98% | - |
| 14.08.2026 | 22,25 | 22,62 | 22,22 | 22,42 | 0,70% | - |
| 13.08.2026 | 22,07 | 22,38 | 22,00 | 22,27 | 0,93% | 2,00 |
| 12.08.2026 | 22,09 | 22,19 | 21,96 | 22,06 | -0,09% | 10,00 |
| 11.08.2026 | 22,32 | 22,39 | 22,08 | 22,08 | -0,76% | 6,00 |
| 10.08.2026 | 22,29 | 22,40 | 21,99 | 22,25 | 0,09% | - |
| 07.08.2026 | 22,01 | 22,47 | 21,99 | 22,23 | 1,02% | - |
| 06.08.2026 | 22,53 | 22,54 | 21,91 | 22,01 | -1,57% | 12,00 |
| 05.08.2026 | 22,25 | 22,44 | 22,03 | 22,36 | 0,54% | - |
| 04.08.2026 | 22,40 | 22,45 | 21,89 | 22,24 | -0,56% | 4,00 |
| 03.08.2026 | 21,96 | 22,43 | 21,96 | 22,36 | 1,73% | 65,00 |
| 31.07.2026 | 22,46 | 22,57 | 21,79 | 21,98 | -2,16% | - |
| 30.07.2026 | 22,03 | 22,53 | 21,09 | 22,47 | -2,13% | - |
| 29.07.2026 | 22,99 | 23,05 | 22,56 | 22,96 | -0,20% | - |
| 28.07.2026 | 22,84 | 23,19 | 22,81 | 23,00 | 0,46% | 12,00 |
| 27.07.2026 | 22,40 | 22,95 | 22,40 | 22,90 | 2,21% | 2,00 |
| 24.07.2026 | 22,47 | 22,60 | 22,32 | 22,40 | -0,44% | - |
| 23.07.2026 | 22,81 | 22,85 | 22,18 | 22,50 | -1,40% | - |
| 22.07.2026 | 22,87 | 22,98 | 22,66 | 22,82 | -0,13% | - |
| 21.07.2026 | 22,89 | 23,08 | 22,68 | 22,85 | -0,13% | - |
| 20.07.2026 | 23,12 | 23,35 | 22,85 | 22,88 | -1,04% | 5,00 |
| 17.07.2026 | 22,83 | 23,57 | 22,83 | 23,12 | -0,49% | - |
| 16.07.2026 | 23,44 | 23,51 | 23,02 | 23,24 | -0,71% | - |
| 15.07.2026 | 23,23 | 23,41 | 22,87 | 23,40 | 1,08% | - |
| 14.07.2026 | 22,93 | 23,98 | 22,90 | 23,15 | 0,63% | - |
| 13.07.2026 | 23,05 | 23,38 | 22,48 | 23,01 | -0,07% | - |
| 10.07.2026 | 23,02 | 23,19 | 22,77 | 23,02 | -0,07% | - |
| 09.07.2026 | 22,76 | 23,18 | 22,69 | 23,04 | 1,39% | 1,00 |
| 08.07.2026 | 22,60 | 22,79 | 22,42 | 22,72 | 0,24% | - |
| 07.07.2026 | 22,08 | 22,95 | 22,05 | 22,67 | 2,21% | 4,00 |
| 06.07.2026 | 22,32 | 22,69 | 22,17 | 22,18 | -0,61% | - |
| 03.07.2026 | 22,62 | 22,62 | 22,04 | 22,31 | 0,34% | 316,00 |
| 02.07.2026 | 21,84 | 22,38 | 21,83 | 22,24 | 1,72% | 8,00 |
| 01.07.2026 | 21,34 | 22,09 | 21,33 | 21,86 | 2,08% | - |
| 30.06.2026 | 21,79 | 21,79 | 21,19 | 21,42 | -1,49% | 3,00 |
| 29.06.2026 | 21,31 | 21,78 | 21,31 | 21,74 | 2,09% | - |
| 26.06.2026 | 21,52 | 21,63 | 20,61 | 21,30 | -1,66% | 688,00 |
| 25.06.2026 | 21,88 | 21,92 | 21,41 | 21,66 | -0,37% | - |
| 24.06.2026 | 22,11 | 22,16 | 21,39 | 21,74 | -1,67% | - |
| 23.06.2026 | 22,05 | 22,46 | 22,04 | 22,11 | -0,41% | 4,00 |
| 22.06.2026 | 22,30 | 22,44 | 22,12 | 22,20 | -0,65% | - |
| 19.06.2026 | 22,56 | 22,56 | 22,29 | 22,34 | -1,04% | 2,00 |
| 18.06.2026 | 22,38 | 22,64 | 22,34 | 22,58 | 0,53% | 3,00 |
| 17.06.2026 | 22,74 | 22,86 | 22,38 | 22,46 | -1,38% | 22,00 |
| 16.06.2026 | 23,09 | 23,12 | 22,69 | 22,77 | -1,34% | 758,00 |
| 15.06.2026 | 23,43 | 24,01 | 22,96 | 23,08 | -1,11% | - |
| 12.06.2026 | 23,45 | 23,45 | 23,21 | 23,34 | -0,55% | - |
| 11.06.2026 | 23,09 | 23,51 | 23,04 | 23,47 | 1,65% | - |
| 10.06.2026 | 22,80 | 23,63 | 22,80 | 23,09 | 0,41% | 105,00 |
| 09.06.2026 | 22,54 | 23,01 | 22,44 | 23,00 | 2,25% | - |
| 08.06.2026 | 22,64 | 22,86 | 22,43 | 22,49 | -0,22% | - |
| 05.06.2026 | 22,39 | 22,93 | 22,39 | 22,54 | -0,22% | - |
| 04.06.2026 | 22,64 | 22,97 | 22,49 | 22,59 | -0,53% | 8,00 |
| 03.06.2026 | 22,73 | 22,88 | 22,43 | 22,71 | 0,13% | 440,00 |
| 02.06.2026 | 22,94 | 23,09 | 22,65 | 22,68 | -1,20% | - |
| 01.06.2026 | 22,74 | 23,07 | 22,72 | 22,96 | 0,77% | 150,00 |
| 29.05.2026 | 23,14 | 23,14 | 22,70 | 22,78 | -1,32% | 10,00 |
| 28.05.2026 | 22,57 | 23,11 | 22,57 | 23,09 | 0,44% | 4,00 |
| 27.05.2026 | 22,97 | 23,21 | 22,83 | 22,99 | -0,09% | - |
| 26.05.2026 | 23,18 | 23,19 | 22,93 | 23,01 | -0,58% | 9,00 |
| 25.05.2026 | 23,55 | 23,55 | 23,09 | 23,14 | 0,61% | 2,00 |
| 22.05.2026 | 23,26 | 23,30 | 22,99 | 23,00 | -1,31% | 1,00 |
| 21.05.2026 | 22,98 | 23,37 | 22,71 | 23,31 | 1,33% | - |
| 20.05.2026 | 23,02 | 23,15 | 22,81 | 23,00 | -0,56% | 8,00 |
| 19.05.2026 | 23,01 | 23,61 | 23,01 | 23,13 | 0,11% | 3,00 |
| 18.05.2026 | 22,81 | 23,19 | 22,62 | 23,11 | 0,96% | 9,00 |