71,200€
-3,52%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 71,15 | 72,80 | 69,45 | 71,70 | 1,85% | 1.712,00 |
| 04.05.2026 | 74,55 | 74,55 | 69,90 | 70,40 | -5,63% | 759,00 |
| 30.04.2026 | 72,55 | 75,30 | 72,55 | 74,60 | 3,18% | 509,00 |
| 29.04.2026 | 72,50 | 74,45 | 71,70 | 72,30 | -0,07% | 181,00 |
| 28.04.2026 | 74,90 | 76,55 | 72,30 | 72,35 | -3,53% | 80,00 |
| 27.04.2026 | 76,85 | 78,15 | 74,95 | 75,00 | -2,72% | 315,00 |
| 24.04.2026 | 74,60 | 78,40 | 74,45 | 77,10 | 3,14% | 816,00 |
| 23.04.2026 | 74,85 | 75,15 | 74,15 | 74,75 | -0,20% | 3.608,00 |
| 22.04.2026 | 73,80 | 76,00 | 73,30 | 74,90 | 2,04% | 585,00 |
| 21.04.2026 | 75,75 | 76,30 | 73,20 | 73,40 | -2,78% | 963,00 |
| 20.04.2026 | 79,85 | 79,85 | 75,25 | 75,50 | -5,21% | 1.740,00 |
| 17.04.2026 | 78,65 | 83,35 | 77,90 | 79,65 | 1,40% | 1.016,00 |
| 16.04.2026 | 78,50 | 80,75 | 77,30 | 78,55 | 0,19% | 705,00 |
| 15.04.2026 | 77,10 | 81,25 | 77,10 | 78,40 | 1,62% | 740,00 |
| 14.04.2026 | 74,35 | 78,00 | 74,30 | 77,15 | 3,21% | 106,00 |
| 13.04.2026 | 73,55 | 75,30 | 72,60 | 74,75 | 0,95% | 301,00 |
| 10.04.2026 | 71,15 | 77,40 | 71,10 | 74,05 | 4,15% | 726,00 |
| 09.04.2026 | 73,40 | 74,30 | 70,80 | 71,10 | -2,54% | 611,00 |
| 08.04.2026 | 72,80 | 76,80 | 72,05 | 72,95 | -1,55% | 1.734,00 |
| 07.04.2026 | 78,45 | 78,45 | 72,60 | 74,10 | -4,76% | 358,00 |
| 02.04.2026 | 75,50 | 79,00 | 75,20 | 77,80 | 2,37% | 400,00 |
| 01.04.2026 | 72,10 | 77,10 | 72,00 | 76,00 | 4,40% | 1.389,00 |
| 31.03.2026 | 72,20 | 72,80 | 69,70 | 72,80 | 0,28% | 214,00 |
| 30.03.2026 | 71,20 | 74,70 | 71,00 | 72,60 | 2,69% | 1.694,00 |
| 27.03.2026 | 68,30 | 73,10 | 67,30 | 70,70 | 3,51% | 332,00 |
| 26.03.2026 | 69,40 | 71,20 | 66,90 | 68,30 | -1,59% | 622,00 |
| 25.03.2026 | 67,10 | 69,90 | 67,00 | 69,40 | 2,36% | 2.400,00 |
| 24.03.2026 | 69,30 | 69,90 | 65,10 | 67,80 | -3,69% | 391,00 |
| 23.03.2026 | 65,80 | 70,40 | 62,70 | 70,40 | 6,99% | 1.441,00 |
| 20.03.2026 | 72,20 | 72,80 | 65,30 | 65,80 | -9,12% | 507,00 |
| 19.03.2026 | 75,00 | 76,00 | 71,70 | 72,40 | -3,08% | 465,00 |
| 18.03.2026 | 73,70 | 77,80 | 73,60 | 74,70 | 1,63% | 2.275,00 |
| 17.03.2026 | 70,70 | 75,50 | 70,60 | 73,50 | 4,40% | 345,00 |
| 16.03.2026 | 72,70 | 72,70 | 70,10 | 70,40 | -3,43% | 151,00 |
| 13.03.2026 | 73,70 | 75,30 | 72,10 | 72,90 | -0,82% | 659,00 |
| 12.03.2026 | 75,30 | 75,50 | 73,40 | 73,50 | -1,74% | 2.212,00 |
| 11.03.2026 | 74,70 | 76,10 | 73,00 | 74,80 | 0,94% | 91,00 |
| 10.03.2026 | 73,50 | 76,20 | 72,50 | 74,10 | -0,54% | 992,00 |
| 09.03.2026 | 70,40 | 74,50 | 70,40 | 74,50 | 2,34% | 265,00 |
| 06.03.2026 | 72,50 | 74,60 | 71,20 | 72,80 | 0,55% | 209,00 |
| 05.03.2026 | 73,00 | 74,10 | 70,50 | 72,40 | 0,56% | 1.455,00 |
| 04.03.2026 | 74,90 | 75,30 | 71,00 | 72,00 | -4,26% | 191,00 |
| 03.03.2026 | 73,70 | 75,50 | 72,00 | 75,20 | 1,90% | 4.538,00 |
| 02.03.2026 | 74,10 | 76,60 | 73,40 | 73,80 | -0,54% | 430,00 |
| 27.02.2026 | 72,40 | 76,60 | 72,40 | 74,20 | 2,20% | 254,00 |
| 26.02.2026 | 70,60 | 73,90 | 69,10 | 72,60 | 2,54% | 1.874,00 |
| 25.02.2026 | 71,40 | 71,50 | 70,50 | 70,80 | -0,28% | 725,00 |
| 24.02.2026 | 73,10 | 73,10 | 69,50 | 71,00 | -2,34% | 2.391,00 |
| 23.02.2026 | 73,90 | 76,50 | 71,30 | 72,70 | -2,55% | 957,00 |
| 20.02.2026 | 74,00 | 75,80 | 73,00 | 74,60 | 0,81% | 499,00 |
| 19.02.2026 | 74,80 | 75,50 | 73,70 | 74,00 | -0,80% | 558,00 |
| 18.02.2026 | 73,70 | 75,90 | 73,50 | 74,60 | 0,40% | 403,00 |
| 17.02.2026 | 76,80 | 77,40 | 74,00 | 74,30 | -3,38% | 801,00 |
| 16.02.2026 | 77,50 | 78,30 | 75,90 | 76,90 | -1,54% | 656,00 |
| 13.02.2026 | 76,50 | 78,70 | 73,20 | 78,10 | 1,96% | 964,00 |
| 12.02.2026 | 78,30 | 79,50 | 76,60 | 76,60 | -2,42% | 515,00 |
| 11.02.2026 | 81,40 | 81,70 | 75,70 | 78,50 | -3,80% | 1.281,00 |
| 10.02.2026 | 83,80 | 84,60 | 79,60 | 81,60 | -2,39% | 734,00 |
| 09.02.2026 | 84,50 | 86,70 | 82,30 | 83,60 | 0,00% | 1.063,00 |
| 06.02.2026 | 80,60 | 85,20 | 80,50 | 83,60 | 3,47% | 1.270,00 |
| 05.02.2026 | 82,70 | 83,30 | 80,10 | 80,80 | -2,65% | 1.830,00 |
| 04.02.2026 | 84,50 | 85,70 | 82,90 | 83,00 | -1,89% | 656,00 |
| 03.02.2026 | 82,90 | 85,30 | 81,70 | 84,60 | 1,81% | 1.410,00 |
| 02.02.2026 | 82,30 | 83,30 | 81,30 | 83,10 | 1,22% | 1.212,00 |
| 30.01.2026 | 81,20 | 82,60 | 81,20 | 82,10 | 0,49% | 1.256,00 |
| 29.01.2026 | 81,30 | 83,90 | 80,70 | 81,70 | 0,62% | 295,00 |
| 28.01.2026 | 81,60 | 82,50 | 81,10 | 81,20 | -0,49% | 322,00 |
| 27.01.2026 | 80,30 | 82,90 | 80,30 | 81,60 | 1,12% | 692,00 |
| 26.01.2026 | 83,50 | 85,10 | 80,50 | 80,70 | -4,50% | 1.182,00 |
| 23.01.2026 | 82,50 | 86,10 | 82,10 | 84,50 | 2,30% | 447,00 |
| 22.01.2026 | 83,40 | 84,40 | 82,10 | 82,60 | -1,43% | 1.291,00 |
| 21.01.2026 | 80,70 | 84,20 | 80,10 | 83,80 | 4,49% | 864,00 |
| 20.01.2026 | 80,70 | 81,60 | 78,90 | 80,20 | -1,72% | 502,00 |
| 19.01.2026 | 79,30 | 82,20 | 76,40 | 81,60 | 0,62% | 830,00 |
| 16.01.2026 | 78,80 | 82,10 | 78,80 | 81,10 | 3,58% | 292,00 |
| 15.01.2026 | 77,10 | 79,10 | 76,70 | 78,30 | 1,29% | 1.131,00 |
| 14.01.2026 | 81,90 | 82,70 | 74,00 | 77,30 | -5,15% | 1.431,00 |
| 13.01.2026 | 83,60 | 84,80 | 79,80 | 81,50 | -0,73% | 912,00 |
| 12.01.2026 | 79,40 | 83,00 | 78,00 | 82,10 | 3,14% | 841,00 |
| 09.01.2026 | 80,20 | 80,50 | 78,50 | 79,60 | -1,61% | 1.455,00 |
| 08.01.2026 | 77,60 | 81,00 | 77,50 | 80,90 | 4,39% | 1.368,00 |
| 07.01.2026 | 75,60 | 78,40 | 75,50 | 77,50 | 2,11% | 2.489,00 |
| 06.01.2026 | 78,90 | 78,90 | 74,60 | 75,90 | -2,19% | 1.141,00 |
| 05.01.2026 | 77,60 | 78,10 | 73,90 | 77,60 | 0,78% | 1.604,00 |
| 02.01.2026 | 73,30 | 77,30 | 73,00 | 77,00 | 5,91% | 713,00 |
| 30.12.2025 | 70,50 | 73,20 | 70,50 | 72,70 | 2,68% | 125,00 |
| 29.12.2025 | 69,90 | 72,70 | 69,30 | 70,80 | 0,43% | 1.016,00 |
| 23.12.2025 | 72,80 | 72,80 | 68,00 | 70,50 | -1,95% | 1.020,00 |
| 22.12.2025 | 70,80 | 72,80 | 69,60 | 71,90 | 2,28% | 742,00 |
| 19.12.2025 | 67,00 | 70,60 | 66,90 | 70,30 | 4,93% | 1.684,00 |
| 18.12.2025 | 67,80 | 68,90 | 65,60 | 67,00 | -0,59% | 2.301,00 |
| 17.12.2025 | 74,50 | 75,60 | 66,70 | 67,40 | -9,77% | 3.571,00 |
| 16.12.2025 | 74,50 | 75,70 | 73,70 | 74,70 | 0,13% | 1.488,00 |
| 15.12.2025 | 73,30 | 76,30 | 72,10 | 74,60 | 2,19% | 1.613,00 |
| 12.12.2025 | 73,20 | 76,50 | 72,20 | 73,00 | -0,54% | 802,00 |
| 11.12.2025 | 72,50 | 73,50 | 71,70 | 73,40 | 2,23% | 1.251,00 |
| 10.12.2025 | 71,60 | 73,30 | 70,80 | 71,80 | -0,14% | 287,00 |
| 09.12.2025 | 68,90 | 72,40 | 68,20 | 71,90 | 4,51% | 1.077,00 |
| 08.12.2025 | 68,70 | 70,50 | 67,30 | 68,80 | 1,18% | 929,00 |
| 05.12.2025 | 68,10 | 70,20 | 67,40 | 68,00 | -0,15% | 936,00 |