14,100€
3,68%
Echtzeit-Aktienkurs Freenet AG (ADRs)
Bid:
Ask:
Aktienkurse zur Freenet AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 23.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 22.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 16.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 15.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 08.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 07.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 02.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 01.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 27.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 26.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 25.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 24.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 23.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 20.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 19.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 18.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 17.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 13.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 12.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 10.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 09.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 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% | - |