51,000€
2,31%
Echtzeit-Aktienkurs Frontdoor
Bid:
Ask:
Aktienkurse zur Frontdoor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,75 | 51,00 | 49,75 | 51,00 | 2,31% | - |
| 05.06.2025 | 49,95 | 50,05 | 49,40 | 49,85 | -0,20% | - |
| 04.06.2025 | 50,10 | 50,30 | 49,40 | 49,95 | 0,00% | - |
| 03.06.2025 | 49,40 | 50,30 | 49,10 | 49,95 | 1,11% | - |
| 02.06.2025 | 48,00 | 49,40 | 47,80 | 49,40 | 1,86% | - |
| 30.05.2025 | 48,10 | 48,80 | 47,90 | 48,50 | 0,83% | - |
| 29.05.2025 | 48,70 | 49,50 | 47,60 | 48,10 | -1,23% | - |
| 28.05.2025 | 48,60 | 48,90 | 48,10 | 48,70 | 0,41% | - |
| 27.05.2025 | 47,00 | 48,60 | 47,00 | 48,50 | 1,89% | - |
| 26.05.2025 | 47,10 | 47,60 | 47,10 | 47,60 | 0,85% | - |
| 23.05.2025 | 47,70 | 47,70 | 46,40 | 47,20 | -0,84% | - |
| 22.05.2025 | 46,70 | 47,90 | 46,40 | 47,60 | 1,71% | - |
| 21.05.2025 | 48,20 | 48,20 | 46,50 | 46,80 | -2,70% | - |
| 20.05.2025 | 49,10 | 49,30 | 47,00 | 48,10 | -2,04% | - |
| 19.05.2025 | 49,50 | 49,50 | 46,90 | 49,10 | -0,81% | - |
| 16.05.2025 | 49,10 | 49,85 | 48,80 | 49,50 | 0,61% | - |
| 15.05.2025 | 48,50 | 49,30 | 45,40 | 49,20 | 1,44% | - |
| 14.05.2025 | 48,50 | 48,60 | 48,00 | 48,50 | -0,41% | - |
| 13.05.2025 | 49,60 | 49,70 | 48,70 | 48,70 | -1,72% | - |
| 12.05.2025 | 47,50 | 50,30 | 47,50 | 49,55 | 4,54% | - |
| 09.05.2025 | 47,90 | 47,90 | 47,30 | 47,40 | -0,84% | - |
| 08.05.2025 | 47,10 | 48,20 | 47,00 | 47,80 | 1,49% | - |
| 07.05.2025 | 47,40 | 47,70 | 46,50 | 47,10 | -0,21% | - |
| 06.05.2025 | 46,40 | 47,20 | 45,80 | 47,20 | 1,72% | - |
| 05.05.2025 | 45,80 | 47,10 | 45,20 | 46,40 | 1,53% | - |
| 02.05.2025 | 38,50 | 45,80 | 38,50 | 45,70 | 25,55% | - |
| 30.04.2025 | 36,10 | 36,40 | 35,30 | 36,40 | 0,55% | - |
| 29.04.2025 | 35,70 | 36,20 | 35,40 | 36,20 | 1,40% | - |
| 28.04.2025 | 36,00 | 36,30 | 35,00 | 35,70 | -1,11% | - |
| 25.04.2025 | 35,50 | 36,20 | 35,40 | 36,10 | 1,12% | - |
| 24.04.2025 | 35,90 | 36,00 | 35,30 | 35,70 | -0,56% | - |
| 23.04.2025 | 35,00 | 36,50 | 35,00 | 35,90 | 2,57% | - |
| 22.04.2025 | 34,30 | 35,00 | 33,70 | 35,00 | 0,29% | - |
| 17.04.2025 | 34,30 | 35,20 | 33,80 | 34,90 | 1,45% | - |
| 16.04.2025 | 35,50 | 35,50 | 33,80 | 34,40 | -3,10% | - |
| 15.04.2025 | 35,30 | 36,30 | 35,10 | 35,50 | 0,28% | - |
| 14.04.2025 | 34,90 | 35,90 | 34,40 | 35,40 | 0,85% | - |
| 11.04.2025 | 35,20 | 35,40 | 33,10 | 35,10 | 0,00% | - |
| 10.04.2025 | 36,30 | 36,30 | 33,80 | 35,10 | -3,31% | - |
| 09.04.2025 | 33,80 | 36,70 | 32,80 | 36,30 | 7,72% | - |
| 08.04.2025 | 34,70 | 35,90 | 33,30 | 33,70 | -2,88% | - |
| 07.04.2025 | 34,30 | 36,20 | 32,50 | 34,70 | 1,17% | - |
| 04.04.2025 | 35,10 | 35,10 | 32,10 | 34,30 | 0,88% | - |
| 03.04.2025 | 36,60 | 36,60 | 33,00 | 34,00 | -7,10% | - |
| 02.04.2025 | 36,30 | 36,90 | 36,00 | 36,60 | 0,55% | - |
| 01.04.2025 | 35,50 | 36,40 | 35,20 | 36,40 | 2,25% | - |
| 31.03.2025 | 34,90 | 35,70 | 34,30 | 35,60 | 1,42% | - |
| 28.03.2025 | 35,20 | 35,50 | 34,50 | 35,10 | -0,28% | - |
| 27.03.2025 | 35,10 | 35,50 | 34,60 | 35,20 | 0,00% | - |
| 26.03.2025 | 35,20 | 35,70 | 34,80 | 35,20 | 0,00% | - |
| 25.03.2025 | 36,30 | 36,60 | 34,90 | 35,20 | -3,03% | - |
| 24.03.2025 | 35,00 | 36,40 | 35,00 | 36,30 | 2,83% | 28,00 |
| 21.03.2025 | 34,80 | 35,40 | 34,20 | 35,30 | 1,44% | - |
| 20.03.2025 | 34,70 | 35,50 | 34,50 | 34,80 | -0,85% | - |
| 19.03.2025 | 33,80 | 35,10 | 33,80 | 35,10 | 3,24% | - |
| 18.03.2025 | 34,70 | 35,00 | 33,60 | 34,00 | -2,02% | - |
| 17.03.2025 | 35,20 | 35,50 | 34,60 | 34,70 | -1,70% | - |
| 14.03.2025 | 34,30 | 35,40 | 34,30 | 35,30 | 2,62% | - |
| 13.03.2025 | 35,60 | 36,00 | 34,10 | 34,40 | -1,43% | - |
| 12.03.2025 | 34,30 | 35,60 | 33,60 | 34,90 | 2,35% | - |
| 11.03.2025 | 35,10 | 35,60 | 33,90 | 34,10 | -1,73% | - |
| 10.03.2025 | 36,40 | 36,50 | 34,70 | 34,70 | -4,67% | - |
| 07.03.2025 | 37,80 | 37,90 | 36,00 | 36,40 | -3,70% | - |
| 06.03.2025 | 39,30 | 39,40 | 37,80 | 37,80 | -3,08% | - |
| 05.03.2025 | 39,60 | 39,80 | 38,70 | 39,00 | -1,52% | - |
| 04.03.2025 | 39,30 | 39,80 | 38,00 | 39,60 | 2,06% | - |
| 03.03.2025 | 43,90 | 44,10 | 38,60 | 38,80 | -11,01% | - |
| 28.02.2025 | 45,00 | 45,10 | 41,30 | 43,60 | -1,58% | - |
| 27.02.2025 | 54,50 | 58,50 | 44,20 | 44,30 | -18,72% | 70,00 |
| 26.02.2025 | 54,75 | 57,50 | 54,50 | 54,50 | -0,46% | - |
| 25.02.2025 | 54,75 | 55,75 | 54,25 | 54,75 | -0,45% | - |
| 24.02.2025 | 54,25 | 55,50 | 54,25 | 55,00 | 0,92% | - |
| 21.02.2025 | 55,50 | 56,50 | 54,50 | 54,50 | -1,80% | - |
| 20.02.2025 | 56,00 | 56,75 | 55,00 | 55,50 | -0,89% | - |
| 19.02.2025 | 57,00 | 57,50 | 55,75 | 56,00 | -1,75% | - |
| 18.02.2025 | 56,50 | 58,00 | 55,75 | 57,00 | 0,00% | - |
| 17.02.2025 | 57,00 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 14.02.2025 | 56,25 | 57,50 | 55,50 | 56,50 | 0,00% | - |
| 13.02.2025 | 55,50 | 56,75 | 55,25 | 56,50 | 1,80% | - |
| 12.02.2025 | 56,25 | 56,25 | 55,00 | 55,50 | -0,89% | 40,00 |
| 11.02.2025 | 47,70 | 57,00 | 47,70 | 56,00 | 0,00% | - |
| 10.02.2025 | 57,00 | 57,75 | 56,00 | 56,00 | -1,75% | - |
| 07.02.2025 | 57,50 | 58,25 | 56,75 | 57,00 | -0,87% | - |
| 06.02.2025 | 58,50 | 59,00 | 57,00 | 57,50 | -1,71% | - |
| 05.02.2025 | 57,75 | 59,00 | 57,00 | 58,50 | 1,30% | - |
| 04.02.2025 | 56,25 | 57,75 | 55,75 | 57,75 | 1,76% | - |
| 03.02.2025 | 57,75 | 58,00 | 55,25 | 56,75 | -1,73% | - |
| 31.01.2025 | 59,75 | 60,00 | 57,25 | 57,75 | -3,35% | - |
| 30.01.2025 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 29.01.2025 | 58,75 | 60,00 | 58,25 | 59,75 | 1,70% | - |
| 28.01.2025 | 58,25 | 60,75 | 57,75 | 58,75 | 0,86% | 40,00 |
| 27.01.2025 | 55,75 | 58,25 | 54,75 | 58,25 | 4,48% | - |
| 24.01.2025 | 55,50 | 56,00 | 54,50 | 55,75 | 0,45% | - |
| 23.01.2025 | 56,00 | 57,50 | 55,00 | 55,50 | -0,89% | - |
| 22.01.2025 | 56,50 | 57,00 | 55,50 | 56,00 | -0,88% | - |
| 21.01.2025 | 56,50 | 57,25 | 54,50 | 56,50 | 1,35% | - |
| 20.01.2025 | 57,00 | 57,00 | 55,75 | 55,75 | -1,33% | - |
| 17.01.2025 | 55,25 | 57,00 | 53,75 | 56,50 | 1,80% | - |
| 16.01.2025 | 54,50 | 55,50 | 54,25 | 55,50 | 1,83% | - |
| 15.01.2025 | 54,75 | 56,25 | 54,25 | 54,50 | 0,00% | 15,00 |