64,300€
-0,23%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 65,20 | 65,20 | 63,50 | 64,30 | -0,23% | 200,00 |
| 16.10.2026 | 65,95 | 66,55 | 64,15 | 64,45 | -2,42% | 166,00 |
| 15.10.2026 | 66,05 | 66,05 | 66,05 | 66,05 | 0,84% | - |
| 14.10.2026 | 67,30 | 67,30 | 64,75 | 65,50 | -2,67% | 351,00 |
| 13.10.2026 | 66,20 | 67,95 | 64,65 | 67,30 | 1,82% | 28,00 |
| 12.10.2026 | 66,55 | 69,25 | 65,65 | 66,10 | 0,76% | 234,00 |
| 09.10.2026 | 67,20 | 67,20 | 64,45 | 65,60 | -1,94% | 4.960,00 |
| 08.10.2026 | 66,40 | 67,45 | 64,75 | 66,90 | -1,04% | 864,00 |
| 07.10.2026 | 69,10 | 69,30 | 66,25 | 67,60 | -2,38% | 112,00 |
| 06.10.2026 | 69,55 | 70,10 | 68,65 | 69,25 | -1,00% | 1.396,00 |
| 05.10.2026 | 68,40 | 70,00 | 65,70 | 69,95 | 3,71% | 213,00 |
| 02.10.2026 | 65,30 | 67,50 | 65,20 | 67,45 | 3,21% | 576,00 |
| 01.10.2026 | 65,60 | 66,25 | 64,80 | 65,35 | -0,08% | 1.533,00 |
| 30.09.2026 | 64,95 | 66,65 | 64,40 | 65,40 | 0,62% | 775,00 |
| 29.09.2026 | 65,00 | 65,40 | 64,05 | 65,00 | -0,46% | 251,00 |
| 28.09.2026 | 67,00 | 67,00 | 65,00 | 65,30 | -2,03% | 630,00 |
| 25.09.2026 | 66,95 | 68,45 | 65,85 | 66,65 | -0,60% | 126,00 |
| 24.09.2026 | 67,65 | 68,05 | 66,05 | 67,05 | -0,45% | 1.968,00 |
| 23.09.2026 | 67,00 | 69,45 | 67,00 | 67,35 | -0,37% | - |
| 22.09.2026 | 67,55 | 67,80 | 66,50 | 67,60 | 0,15% | 636,00 |
| 21.09.2026 | 67,05 | 67,60 | 66,15 | 67,50 | 0,82% | 342,00 |
| 18.09.2026 | 67,00 | 68,00 | 65,45 | 66,95 | -1,18% | 660,00 |
| 17.09.2026 | 68,05 | 68,45 | 67,20 | 67,75 | -0,22% | 26,00 |
| 16.09.2026 | 69,10 | 69,10 | 66,80 | 67,90 | -0,73% | 560,00 |
| 15.09.2026 | 66,50 | 69,70 | 66,15 | 68,40 | 3,79% | 208,00 |
| 14.09.2026 | 65,90 | 68,85 | 65,35 | 65,90 | -0,98% | 548,00 |
| 11.09.2026 | 66,75 | 67,85 | 66,50 | 66,55 | 0,00% | 1.044,00 |
| 10.09.2026 | 69,30 | 69,45 | 65,80 | 66,55 | -3,34% | 2.000,00 |
| 09.09.2026 | 71,10 | 71,30 | 68,75 | 68,85 | -3,64% | 879,00 |
| 08.09.2026 | 73,00 | 73,35 | 70,55 | 71,45 | -2,39% | 1.079,00 |
| 07.09.2026 | 75,25 | 75,25 | 72,65 | 73,20 | -2,20% | 1.054,00 |
| 04.09.2026 | 73,70 | 75,70 | 72,10 | 74,85 | 2,32% | 1.367,00 |
| 03.09.2026 | 74,60 | 74,60 | 72,70 | 73,15 | -0,88% | 256,00 |
| 02.09.2026 | 72,30 | 74,25 | 72,30 | 73,80 | 2,50% | 2.265,00 |
| 01.09.2026 | 75,30 | 75,85 | 71,65 | 72,00 | -4,26% | 730,00 |
| 31.08.2026 | 78,00 | 78,00 | 75,15 | 75,20 | -2,53% | 544,00 |
| 28.08.2026 | 75,90 | 78,15 | 75,80 | 77,15 | 1,45% | 829,00 |
| 27.08.2026 | 73,65 | 76,70 | 72,10 | 76,05 | 3,26% | 436,00 |
| 26.08.2026 | 73,00 | 76,05 | 71,75 | 73,65 | 1,59% | 161,00 |
| 25.08.2026 | 71,10 | 72,50 | 71,10 | 72,50 | 0,83% | 641,00 |
| 24.08.2026 | 71,60 | 72,65 | 70,95 | 71,90 | -0,14% | 2.520,00 |
| 21.08.2026 | 72,50 | 72,50 | 70,65 | 72,00 | -0,55% | 906,00 |
| 20.08.2026 | 70,05 | 72,50 | 70,05 | 72,40 | 3,06% | 579,00 |
| 19.08.2026 | 71,25 | 71,25 | 68,90 | 70,25 | -2,02% | 668,00 |
| 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 |