14,400€
3,60%
Echtzeit-Aktienkurs Freenet AG (ADRs)
Bid:
Ask:
Aktienkurse zur Freenet AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 05.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 04.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 03.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 02.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 30.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 29.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 28.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 27.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 23.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -12,20% | - |
| 22.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 21.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 20.05.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 10,00 |
| 19.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 16.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | - |
| 15.05.2025 | 16,30 | 17,60 | 16,30 | 17,60 | 7,98% | 100,00 |
| 14.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -7,39% | - |
| 13.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 12.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 09.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 08.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 07.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 06.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -8,54% | - |
| 05.05.2025 | 18,20 | 19,90 | 18,20 | 19,90 | 10,56% | 7,00 |
| 02.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 30.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 28.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 24.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 23.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 22.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 17.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 16.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -6,67% | - |
| 14.04.2025 | 16,60 | 18,00 | 16,60 | 18,00 | 10,43% | 10,00 |
| 11.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 09.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 08.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -12,71% | - |
| 07.04.2025 | 14,80 | 18,10 | 14,80 | 18,10 | -1,09% | 10,00 |
| 04.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 10,24% | 10,00 |
| 03.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 02.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 01.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 31.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 28.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 25.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 24.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 21.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 20.03.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | 3,00 |
| 19.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 18.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 17.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 14.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 13.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 12.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 11.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | - |
| 10.03.2025 | 16,90 | 17,70 | 16,90 | 17,70 | 5,99% | 30,00 |
| 07.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 06.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 9,27% | - |
| 05.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 04.03.2025 | 15,30 | 16,50 | 14,40 | 14,40 | -5,26% | 210,00 |
| 03.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 28.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 27.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 26.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 25.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 24.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 21.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 20.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 50,00 |
| 19.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 18.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 17.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 14.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 12.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 10.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 07.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -9,09% | - |
| 06.02.2025 | 14,40 | 16,50 | 14,40 | 16,50 | 16,20% | 10,00 |
| 05.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 04.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 03.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 31.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 30.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 29.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 28.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 27.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 22.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,62% | - |
| 21.01.2025 | 14,00 | 15,10 | 14,00 | 15,10 | 7,86% | 81,00 |
| 20.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 17.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 15.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |