22,920€
0,92%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 22,74 | 22,93 | 22,47 | 22,92 | 0,92% | 15.218,00 |
| 01.10.2026 | 22,75 | 22,87 | 22,15 | 22,71 | -0,26% | 71.018,00 |
| 30.09.2026 | 23,01 | 23,12 | 22,69 | 22,77 | -1,04% | 34.820,00 |
| 29.09.2026 | 23,34 | 23,39 | 22,87 | 23,01 | -1,54% | 46.080,00 |
| 28.09.2026 | 23,94 | 24,05 | 23,29 | 23,37 | -1,72% | 25.510,00 |
| 25.09.2026 | 23,73 | 23,89 | 23,59 | 23,78 | 0,42% | 18.609,00 |
| 24.09.2026 | 23,58 | 23,92 | 23,49 | 23,68 | 0,08% | 12.046,00 |
| 23.09.2026 | 24,19 | 24,22 | 23,58 | 23,66 | -1,78% | 40.844,00 |
| 22.09.2026 | 24,50 | 24,52 | 24,01 | 24,09 | -1,75% | 15.561,00 |
| 21.09.2026 | 24,06 | 24,54 | 24,00 | 24,52 | 1,78% | 18.868,00 |
| 18.09.2026 | 25,15 | 25,17 | 23,93 | 24,09 | -4,06% | 32.408,00 |
| 17.09.2026 | 25,04 | 25,31 | 24,91 | 25,11 | 0,60% | 8.435,00 |
| 16.09.2026 | 25,12 | 25,13 | 24,71 | 24,96 | -0,60% | 9.172,00 |
| 15.09.2026 | 25,02 | 25,31 | 24,91 | 25,11 | 0,16% | 5.445,00 |
| 14.09.2026 | 25,15 | 25,39 | 24,99 | 25,07 | -0,56% | 13.170,00 |
| 11.09.2026 | 24,87 | 25,33 | 24,81 | 25,21 | 1,53% | 16.807,00 |
| 10.09.2026 | 24,51 | 25,01 | 24,47 | 24,83 | 1,47% | 13.694,00 |
| 09.09.2026 | 24,65 | 24,76 | 24,43 | 24,47 | -0,69% | 10.363,00 |
| 08.09.2026 | 24,38 | 24,70 | 24,34 | 24,64 | 1,03% | 9.780,00 |
| 07.09.2026 | 24,46 | 24,48 | 24,22 | 24,39 | 0,04% | 7.152,00 |
| 04.09.2026 | 24,45 | 24,61 | 24,30 | 24,38 | 0,04% | 5.418,00 |
| 03.09.2026 | 24,32 | 24,71 | 24,17 | 24,37 | 0,29% | 14.238,00 |
| 02.09.2026 | 24,26 | 24,53 | 24,09 | 24,30 | 0,21% | 11.780,00 |
| 01.09.2026 | 24,40 | 24,57 | 24,15 | 24,25 | -0,41% | 28.943,00 |
| 31.08.2026 | 24,54 | 24,62 | 24,30 | 24,35 | -0,61% | 4.781,00 |
| 28.08.2026 | 24,26 | 24,56 | 24,25 | 24,50 | 1,03% | 10.141,00 |
| 27.08.2026 | 24,39 | 24,39 | 24,03 | 24,25 | -0,66% | 11.946,00 |
| 26.08.2026 | 24,47 | 24,59 | 24,31 | 24,41 | 0,04% | 12.935,00 |
| 25.08.2026 | 24,41 | 24,45 | 24,23 | 24,40 | 0,29% | 11.206,00 |
| 24.08.2026 | 24,34 | 24,61 | 24,29 | 24,33 | 0,00% | 10.573,00 |
| 21.08.2026 | 24,03 | 24,35 | 23,97 | 24,33 | 1,12% | 13.446,00 |
| 20.08.2026 | 24,13 | 24,17 | 23,95 | 24,06 | -0,95% | 2.851,00 |
| 19.08.2026 | 24,03 | 24,47 | 24,02 | 24,29 | -8,92% | 26.400,00 |
| 05.05.2026 | 26,97 | 27,05 | 26,37 | 26,67 | -1,51% | 76.258,00 |
| 04.05.2026 | 27,39 | 27,42 | 26,77 | 27,08 | -0,15% | 32.838,00 |
| 30.04.2026 | 26,69 | 27,23 | 26,64 | 27,12 | 1,65% | 14.368,00 |
| 29.04.2026 | 26,76 | 26,86 | 26,47 | 26,68 | -0,41% | 33.539,00 |
| 28.04.2026 | 26,70 | 26,89 | 26,59 | 26,79 | 0,37% | 28.788,00 |
| 27.04.2026 | 27,01 | 27,23 | 26,55 | 26,69 | -1,55% | 41.234,00 |
| 24.04.2026 | 27,10 | 27,26 | 26,86 | 27,11 | 0,33% | 20.538,00 |
| 23.04.2026 | 26,99 | 27,19 | 26,89 | 27,02 | -0,22% | 27.328,00 |
| 22.04.2026 | 27,25 | 27,60 | 26,99 | 27,08 | -0,48% | 48.395,00 |
| 21.04.2026 | 27,55 | 27,60 | 27,05 | 27,21 | -0,95% | 29.202,00 |
| 20.04.2026 | 27,41 | 27,59 | 27,19 | 27,47 | -0,36% | 31.587,00 |
| 17.04.2026 | 27,41 | 27,61 | 27,17 | 27,57 | 0,40% | 22.484,00 |
| 16.04.2026 | 27,50 | 27,64 | 26,91 | 27,46 | -0,58% | 63.528,00 |
| 15.04.2026 | 27,64 | 27,72 | 26,99 | 27,62 | 0,29% | 51.331,00 |
| 14.04.2026 | 27,57 | 27,73 | 27,31 | 27,54 | -0,11% | 28.587,00 |
| 13.04.2026 | 27,53 | 27,66 | 27,26 | 27,57 | 0,11% | 20.674,00 |
| 10.04.2026 | 27,44 | 27,67 | 27,19 | 27,54 | 0,18% | 22.376,00 |
| 09.04.2026 | 27,50 | 27,68 | 27,17 | 27,49 | -0,43% | 27.034,00 |
| 08.04.2026 | 27,54 | 27,99 | 27,34 | 27,61 | 1,77% | 31.809,00 |
| 07.04.2026 | 26,93 | 27,32 | 26,85 | 27,13 | 1,27% | 28.265,00 |
| 02.04.2026 | 26,73 | 26,89 | 26,43 | 26,79 | -0,33% | 19.421,00 |
| 01.04.2026 | 26,78 | 26,99 | 26,55 | 26,88 | 0,64% | 14.482,00 |
| 31.03.2026 | 26,39 | 26,81 | 26,34 | 26,71 | 1,75% | 11.595,00 |
| 30.03.2026 | 26,05 | 26,45 | 25,67 | 26,25 | 1,08% | 25.704,00 |
| 27.03.2026 | 26,17 | 26,21 | 25,89 | 25,97 | -0,65% | 17.612,00 |
| 26.03.2026 | 26,45 | 26,52 | 26,02 | 26,14 | -1,47% | 14.535,00 |
| 25.03.2026 | 26,09 | 26,63 | 26,07 | 26,53 | 1,73% | 25.415,00 |
| 24.03.2026 | 26,01 | 26,27 | 25,75 | 26,08 | 0,04% | 23.208,00 |
| 23.03.2026 | 26,10 | 26,45 | 25,31 | 26,07 | -1,03% | 126.177,00 |
| 20.03.2026 | 26,84 | 27,21 | 26,22 | 26,34 | -2,41% | 43.175,00 |
| 19.03.2026 | 27,18 | 27,24 | 26,78 | 26,99 | -0,55% | 32.324,00 |
| 18.03.2026 | 27,88 | 27,91 | 27,13 | 27,14 | -1,38% | 21.558,00 |
| 17.03.2026 | 27,06 | 27,80 | 27,06 | 27,52 | 1,44% | 21.232,00 |
| 16.03.2026 | 27,11 | 27,30 | 26,89 | 27,13 | 0,63% | 20.566,00 |
| 13.03.2026 | 27,16 | 27,39 | 26,68 | 26,96 | -0,70% | 40.154,00 |
| 12.03.2026 | 27,19 | 27,43 | 26,93 | 27,15 | -0,51% | 34.786,00 |
| 11.03.2026 | 27,62 | 27,71 | 27,24 | 27,29 | -0,84% | 15.588,00 |
| 10.03.2026 | 27,50 | 27,86 | 27,25 | 27,52 | -0,58% | 38.498,00 |
| 09.03.2026 | 27,26 | 27,69 | 26,91 | 27,68 | 0,95% | 42.500,00 |
| 06.03.2026 | 27,84 | 28,07 | 27,25 | 27,42 | -0,98% | 29.029,00 |
| 05.03.2026 | 27,95 | 28,09 | 27,56 | 27,69 | -0,68% | 31.121,00 |
| 04.03.2026 | 27,25 | 27,99 | 27,23 | 27,88 | 0,83% | 43.650,00 |
| 03.03.2026 | 27,55 | 27,82 | 27,09 | 27,65 | -0,04% | 47.929,00 |
| 02.03.2026 | 27,55 | 27,98 | 27,28 | 27,66 | -0,22% | 32.467,00 |
| 27.02.2026 | 26,82 | 28,18 | 26,78 | 27,72 | 2,51% | 140.433,00 |
| 26.02.2026 | 29,30 | 29,31 | 26,32 | 27,04 | -9,08% | 436.656,00 |
| 25.02.2026 | 31,12 | 31,29 | 28,63 | 29,74 | -3,85% | 65.635,00 |
| 24.02.2026 | 31,25 | 31,59 | 30,68 | 30,93 | -0,93% | 12.917,00 |
| 23.02.2026 | 30,58 | 31,27 | 30,54 | 31,22 | 1,59% | 23.107,00 |
| 20.02.2026 | 30,90 | 31,02 | 30,65 | 30,73 | -0,52% | 16.957,00 |
| 19.02.2026 | 32,19 | 32,29 | 30,22 | 30,89 | -4,69% | 101.818,00 |
| 18.02.2026 | 33,73 | 33,93 | 32,18 | 32,41 | -3,83% | 44.760,00 |
| 17.02.2026 | 33,34 | 33,79 | 33,31 | 33,70 | 0,90% | 15.508,00 |
| 16.02.2026 | 33,13 | 33,45 | 32,95 | 33,40 | 0,85% | 15.758,00 |
| 13.02.2026 | 33,15 | 33,34 | 33,05 | 33,12 | -0,39% | 21.638,00 |
| 12.02.2026 | 32,77 | 33,30 | 32,51 | 33,25 | 1,43% | 30.221,00 |
| 11.02.2026 | 32,33 | 32,79 | 32,25 | 32,78 | 1,33% | 17.309,00 |
| 10.02.2026 | 32,44 | 32,53 | 32,14 | 32,35 | -0,52% | 27.908,00 |
| 09.02.2026 | 32,11 | 32,53 | 31,98 | 32,52 | 1,53% | 24.090,00 |
| 06.02.2026 | 31,61 | 32,09 | 31,60 | 32,03 | 1,49% | 13.932,00 |
| 05.02.2026 | 31,71 | 31,83 | 31,31 | 31,56 | -0,63% | 14.774,00 |
| 04.02.2026 | 30,94 | 32,04 | 30,90 | 31,76 | 2,68% | 39.148,00 |
| 03.02.2026 | 30,83 | 30,99 | 30,75 | 30,93 | -0,03% | 8.753,00 |
| 02.02.2026 | 30,24 | 30,94 | 30,22 | 30,94 | 1,91% | 13.216,00 |
| 30.01.2026 | 30,21 | 30,45 | 30,06 | 30,36 | 0,63% | 7.634,00 |
| 29.01.2026 | 30,06 | 30,55 | 29,89 | 30,17 | 0,20% | 35.037,00 |
| 28.01.2026 | 29,93 | 30,17 | 29,55 | 30,11 | 0,90% | 15.897,00 |