56,250€
2,74%
Echtzeit-Aktienkurs Frontdoor
Bid:
Ask:
Aktienkurse zur Frontdoor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,75 | 56,75 | 54,50 | 56,25 | 2,74% | - |
| 21.11.2024 | 53,50 | 54,75 | 53,25 | 54,75 | 2,34% | - |
| 20.11.2024 | 51,00 | 53,50 | 50,55 | 53,50 | 4,90% | - |
| 19.11.2024 | 50,75 | 51,50 | 50,30 | 51,00 | 0,49% | - |
| 18.11.2024 | 52,00 | 52,50 | 50,75 | 50,75 | -2,40% | - |
| 15.11.2024 | 52,75 | 52,75 | 51,75 | 52,00 | -1,42% | - |
| 14.11.2024 | 53,50 | 53,75 | 52,25 | 52,75 | -1,40% | - |
| 13.11.2024 | 53,50 | 54,25 | 52,75 | 53,50 | 0,00% | - |
| 12.11.2024 | 54,00 | 54,75 | 52,75 | 53,50 | 0,00% | - |
| 11.11.2024 | 54,50 | 55,25 | 53,50 | 53,50 | -1,83% | - |
| 08.11.2024 | 52,75 | 54,75 | 52,75 | 54,50 | 3,32% | - |
| 07.11.2024 | 53,50 | 53,75 | 51,75 | 52,75 | -1,40% | - |
| 06.11.2024 | 51,75 | 53,75 | 50,75 | 53,50 | 6,47% | - |
| 05.11.2024 | 48,70 | 50,75 | 48,30 | 50,25 | 3,18% | - |
| 04.11.2024 | 45,50 | 49,30 | 44,10 | 48,70 | 7,03% | - |
| 01.11.2024 | 45,60 | 46,30 | 45,10 | 45,50 | -0,22% | - |
| 31.10.2024 | 47,50 | 48,20 | 45,50 | 45,60 | -4,00% | - |
| 30.10.2024 | 46,00 | 47,50 | 45,50 | 47,50 | 3,26% | - |
| 29.10.2024 | 45,80 | 46,30 | 44,90 | 46,00 | 0,44% | - |
| 28.10.2024 | 46,30 | 46,90 | 45,70 | 45,80 | -1,08% | - |
| 25.10.2024 | 46,40 | 46,90 | 45,90 | 46,30 | -0,22% | - |
| 24.10.2024 | 46,40 | 46,50 | 45,90 | 46,40 | 0,00% | - |
| 23.10.2024 | 46,20 | 46,90 | 45,70 | 46,40 | 0,43% | - |
| 22.10.2024 | 47,30 | 47,30 | 46,10 | 46,20 | -2,33% | - |
| 21.10.2024 | 48,40 | 48,60 | 47,10 | 47,30 | -2,27% | - |
| 18.10.2024 | 48,50 | 48,90 | 48,10 | 48,40 | -0,21% | - |
| 17.10.2024 | 47,20 | 48,50 | 47,20 | 48,50 | 2,54% | - |
| 16.10.2024 | 44,80 | 48,30 | 44,80 | 47,30 | 0,21% | - |
| 15.10.2024 | 47,30 | 47,50 | 46,60 | 47,20 | -0,21% | - |
| 14.10.2024 | 45,30 | 47,30 | 45,30 | 47,30 | 4,19% | - |
| 11.10.2024 | 44,60 | 45,50 | 44,50 | 45,40 | 1,79% | - |
| 10.10.2024 | 44,00 | 45,00 | 43,50 | 44,60 | 1,36% | - |
| 09.10.2024 | 43,60 | 44,10 | 43,50 | 44,00 | 0,92% | - |
| 08.10.2024 | 43,40 | 44,30 | 42,90 | 43,60 | 0,46% | - |
| 07.10.2024 | 43,60 | 44,00 | 42,70 | 43,40 | -0,46% | 50,00 |
| 04.10.2024 | 42,60 | 44,00 | 42,50 | 43,60 | 2,35% | - |
| 03.10.2024 | 42,30 | 42,70 | 41,90 | 42,60 | 0,71% | - |
| 02.10.2024 | 42,50 | 43,80 | 42,00 | 42,30 | -0,47% | - |
| 01.10.2024 | 43,10 | 43,40 | 42,30 | 42,50 | -1,39% | - |
| 30.09.2024 | 43,60 | 43,70 | 42,90 | 43,10 | -1,15% | - |
| 27.09.2024 | 43,30 | 44,10 | 43,10 | 43,60 | 0,69% | - |
| 26.09.2024 | 43,60 | 43,90 | 42,90 | 43,30 | -0,69% | - |
| 25.09.2024 | 43,20 | 43,70 | 42,70 | 43,60 | 0,93% | - |
| 24.09.2024 | 42,60 | 43,30 | 42,50 | 43,20 | 1,41% | - |
| 23.09.2024 | 43,50 | 43,90 | 42,50 | 42,60 | -2,07% | - |
| 20.09.2024 | 43,80 | 44,00 | 43,30 | 43,50 | -0,68% | - |
| 19.09.2024 | 43,50 | 44,50 | 43,30 | 43,80 | 0,69% | - |
| 18.09.2024 | 43,90 | 44,50 | 43,50 | 43,50 | -0,91% | - |
| 17.09.2024 | 43,50 | 44,30 | 43,30 | 43,90 | 0,92% | - |
| 16.09.2024 | 43,10 | 43,90 | 42,90 | 43,50 | 0,93% | - |
| 13.09.2024 | 43,10 | 43,50 | 42,60 | 43,10 | 0,00% | - |
| 12.09.2024 | 43,30 | 44,40 | 43,00 | 43,10 | -0,46% | - |
| 11.09.2024 | 43,20 | 43,40 | 42,30 | 43,30 | 0,23% | - |
| 10.09.2024 | 43,00 | 43,30 | 42,80 | 43,20 | 0,47% | - |
| 09.09.2024 | 42,90 | 43,40 | 42,50 | 43,00 | 0,23% | - |
| 06.09.2024 | 43,20 | 43,70 | 42,20 | 42,90 | -0,69% | - |
| 05.09.2024 | 43,30 | 43,50 | 42,90 | 43,20 | -0,23% | - |
| 04.09.2024 | 43,20 | 43,50 | 42,70 | 43,30 | 0,23% | - |
| 03.09.2024 | 43,60 | 43,90 | 42,90 | 43,20 | -0,92% | - |
| 02.09.2024 | 43,50 | 43,60 | 43,40 | 43,60 | 0,23% | - |
| 30.08.2024 | 43,00 | 43,50 | 43,00 | 43,50 | 1,16% | - |
| 29.08.2024 | 42,80 | 43,50 | 42,50 | 43,00 | 0,47% | - |
| 28.08.2024 | 43,50 | 44,00 | 42,50 | 42,80 | -1,83% | - |
| 27.08.2024 | 43,50 | 44,10 | 43,10 | 43,60 | 0,46% | - |
| 26.08.2024 | 43,30 | 44,10 | 43,20 | 43,40 | 0,23% | - |
| 23.08.2024 | 42,50 | 43,50 | 42,50 | 43,30 | 1,88% | - |
| 22.08.2024 | 42,40 | 43,50 | 42,30 | 42,50 | -1,85% | - |
| 21.08.2024 | 42,50 | 43,30 | 42,40 | 43,30 | 2,36% | - |
| 20.08.2024 | 42,50 | 42,90 | 42,00 | 42,30 | 0,48% | - |
| 19.08.2024 | 42,10 | 42,50 | 41,70 | 42,10 | 0,00% | - |
| 16.08.2024 | 42,50 | 42,60 | 40,80 | 42,10 | -0,47% | - |
| 15.08.2024 | 42,50 | 42,60 | 41,90 | 42,30 | 0,95% | - |
| 14.08.2024 | 41,90 | 42,30 | 41,30 | 41,90 | 0,48% | - |
| 13.08.2024 | 41,30 | 42,10 | 41,00 | 41,70 | 0,97% | - |
| 12.08.2024 | 41,10 | 41,90 | 40,60 | 41,30 | 0,49% | - |
| 09.08.2024 | 41,70 | 41,70 | 40,70 | 41,10 | 0,49% | - |
| 08.08.2024 | 40,10 | 41,90 | 39,90 | 40,90 | 2,00% | - |
| 07.08.2024 | 40,90 | 42,20 | 40,10 | 40,10 | -1,96% | - |
| 06.08.2024 | 39,90 | 41,50 | 39,50 | 40,90 | 2,51% | - |
| 05.08.2024 | 40,30 | 40,70 | 38,30 | 39,90 | -0,25% | - |
| 02.08.2024 | 41,00 | 42,10 | 39,50 | 40,00 | -3,15% | - |
| 01.08.2024 | 36,80 | 44,50 | 36,50 | 41,30 | 13,46% | - |
| 31.07.2024 | 36,70 | 37,60 | 36,30 | 36,40 | -0,82% | - |
| 30.07.2024 | 36,50 | 37,50 | 36,50 | 36,70 | 0,55% | - |
| 29.07.2024 | 35,20 | 36,60 | 35,20 | 36,50 | 4,89% | - |
| 26.07.2024 | 34,00 | 35,60 | 34,00 | 34,80 | 2,05% | - |
| 25.07.2024 | 34,00 | 34,60 | 33,30 | 34,10 | 1,19% | - |
| 24.07.2024 | 34,60 | 34,60 | 33,70 | 33,70 | -2,88% | - |
| 23.07.2024 | 34,30 | 35,10 | 34,20 | 34,70 | 1,17% | - |
| 22.07.2024 | 33,70 | 34,50 | 33,10 | 34,30 | 1,78% | - |
| 19.07.2024 | 34,00 | 34,80 | 33,50 | 33,70 | -1,17% | - |
| 18.07.2024 | 34,40 | 35,10 | 33,90 | 34,10 | -0,58% | - |
| 17.07.2024 | 34,70 | 35,30 | 34,30 | 34,30 | -1,15% | - |
| 16.07.2024 | 32,80 | 34,70 | 32,20 | 34,70 | 5,47% | - |
| 15.07.2024 | 31,80 | 33,10 | 31,70 | 32,90 | 2,81% | - |
| 12.07.2024 | 32,10 | 32,70 | 31,90 | 32,00 | -0,31% | - |
| 11.07.2024 | 31,20 | 32,10 | 31,00 | 32,10 | 3,22% | - |
| 10.07.2024 | 30,60 | 31,60 | 30,40 | 31,10 | 0,65% | - |
| 09.07.2024 | 31,20 | 31,40 | 30,50 | 30,90 | -0,96% | - |
| 08.07.2024 | 31,60 | 32,10 | 30,90 | 31,20 | -0,64% | - |