14,350€
5,51%
Echtzeit-Aktienkurs FREENET AG UNSP.ADR/0,5
Bid:
Ask:
Aktienkurse zur FREENET AG UNSP.ADR/0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 11.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 8,80% | - |
| 10.12.2025 | 13,60 | 13,60 | 12,50 | 12,50 | -14,38% | 100,00 |
| 09.12.2025 | 13,60 | 14,60 | 13,60 | 14,60 | 7,35% | 2,00 |
| 08.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 05.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 04.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 03.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 02.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 01.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 28.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 26.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 25.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 24.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 21.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 20.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 18.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 17.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 14.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 12.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 11.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 07.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 06.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 05.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 03.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 31.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 30.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 29.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 28.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 27.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 24.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 23.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 22.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -12,50% | - |
| 21.10.2025 | 13,20 | 15,20 | 13,20 | 15,20 | 16,92% | 10,00 |
| 20.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 17.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 16.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 15.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 13.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 10.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 09.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 06.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 03.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 01.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 30.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 29.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 26.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 23.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 22.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 19.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 17.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 16.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -6,21% | - |
| 15.09.2025 | 13,40 | 14,50 | 13,40 | 14,50 | 8,21% | 50,00 |
| 12.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 11.09.2025 | 13,80 | 13,90 | 13,80 | 13,80 | 1,47% | - |
| 10.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 08.09.2025 | 14,10 | 14,20 | 13,85 | 14,00 | 1,45% | - |
| 05.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 04.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 03.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 02.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 01.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 29.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 28.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 26.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 25.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 22.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 21.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 18.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 15.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 47,00 |
| 14.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 13.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 08.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 07.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 06.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 05.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 04.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 01.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 31.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 30.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 25.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |