5,620€
2,93%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,43 | 7,72 | 6,84 | 6,90 | -7,13% | 2.357,00 |
| 04.05.2026 | 7,16 | 7,65 | 7,15 | 7,43 | 7,22% | 20.586,00 |
| 30.04.2026 | 6,54 | 7,10 | 6,52 | 6,93 | 5,64% | 9.786,00 |
| 29.04.2026 | 6,56 | 6,85 | 6,38 | 6,56 | -0,15% | 12.185,00 |
| 28.04.2026 | 6,15 | 6,63 | 6,06 | 6,57 | 7,53% | 12.882,00 |
| 27.04.2026 | 5,93 | 6,14 | 5,80 | 6,11 | 2,52% | 684,00 |
| 24.04.2026 | 5,87 | 6,28 | 5,82 | 5,96 | 0,51% | 10.663,00 |
| 23.04.2026 | 6,50 | 6,66 | 5,82 | 5,93 | -9,05% | 14.221,00 |
| 22.04.2026 | 6,72 | 6,82 | 6,48 | 6,52 | -2,69% | 6.347,00 |
| 21.04.2026 | 6,80 | 6,94 | 6,63 | 6,70 | -1,47% | 836,00 |
| 20.04.2026 | 6,75 | 7,00 | 6,74 | 6,80 | -3,00% | 17.407,00 |
| 17.04.2026 | 6,68 | 7,05 | 6,37 | 7,01 | 5,10% | 20.781,00 |
| 16.04.2026 | 7,00 | 7,05 | 6,62 | 6,67 | -4,17% | 8.448,00 |
| 15.04.2026 | 6,96 | 7,25 | 6,87 | 6,96 | 0,14% | 7.651,00 |
| 14.04.2026 | 7,00 | 7,29 | 6,82 | 6,95 | -1,14% | 7.376,00 |
| 13.04.2026 | 6,97 | 7,19 | 6,50 | 7,03 | 0,14% | 2.518,00 |
| 10.04.2026 | 6,76 | 7,26 | 6,59 | 7,02 | 4,31% | 10.667,00 |
| 09.04.2026 | 5,68 | 6,85 | 5,58 | 6,73 | 17,86% | 18.179,00 |
| 08.04.2026 | 5,68 | 6,09 | 5,46 | 5,71 | 4,58% | 35.371,00 |
| 07.04.2026 | 5,74 | 5,74 | 5,22 | 5,46 | -8,54% | 36.530,00 |
| 02.04.2026 | 6,07 | 6,21 | 5,64 | 5,97 | -2,45% | 35.436,00 |
| 01.04.2026 | 6,42 | 6,86 | 6,08 | 6,12 | -2,55% | 11.597,00 |
| 31.03.2026 | 6,96 | 8,17 | 5,71 | 6,28 | -1,88% | 180.566,00 |
| 30.03.2026 | 4,37 | 6,45 | 4,37 | 6,40 | 50,94% | 146.039,00 |
| 27.03.2026 | 4,30 | 4,33 | 3,96 | 4,24 | -1,17% | 20.335,00 |
| 26.03.2026 | 4,65 | 4,66 | 4,19 | 4,29 | -8,04% | 46.240,00 |
| 25.03.2026 | 4,78 | 4,87 | 4,61 | 4,67 | -2,61% | 72.150,00 |
| 24.03.2026 | 4,78 | 4,90 | 4,58 | 4,79 | 0,42% | 27.844,00 |
| 23.03.2026 | 4,80 | 4,97 | 4,62 | 4,77 | 4,26% | 6.572,00 |
| 20.03.2026 | 4,32 | 4,80 | 4,06 | 4,58 | 7,14% | 37.452,00 |
| 19.03.2026 | 3,94 | 4,35 | 3,15 | 4,27 | 7,96% | 59.314,00 |
| 18.03.2026 | 4,63 | 4,63 | 3,87 | 3,96 | -14,49% | 32.611,00 |
| 17.03.2026 | 5,04 | 5,06 | 4,42 | 4,63 | -8,42% | 19.564,00 |
| 16.03.2026 | 5,35 | 5,35 | 4,99 | 5,05 | -4,72% | 2.203,00 |
| 13.03.2026 | 5,23 | 5,46 | 4,98 | 5,30 | 0,76% | 12.089,00 |
| 12.03.2026 | 5,30 | 5,36 | 4,92 | 5,26 | -1,31% | 46.838,00 |
| 11.03.2026 | 5,21 | 5,43 | 5,14 | 5,33 | 2,30% | 5.969,00 |
| 10.03.2026 | 5,37 | 5,42 | 5,10 | 5,21 | -3,16% | 2.980,00 |
| 09.03.2026 | 5,43 | 5,50 | 5,20 | 5,38 | -2,36% | 13.529,00 |
| 06.03.2026 | 5,95 | 5,95 | 5,42 | 5,51 | -7,55% | 4.634,00 |
| 05.03.2026 | 5,99 | 6,07 | 5,74 | 5,96 | -0,67% | 5.290,00 |
| 04.03.2026 | 5,51 | 6,10 | 5,15 | 6,00 | 7,72% | 33.192,00 |
| 03.03.2026 | 6,04 | 6,05 | 5,46 | 5,57 | -8,24% | 38.998,00 |
| 02.03.2026 | 6,07 | 6,14 | 5,92 | 6,07 | -0,16% | 1.228,00 |
| 27.02.2026 | 6,28 | 6,28 | 5,98 | 6,08 | -3,18% | 40.425,00 |
| 26.02.2026 | 6,06 | 6,29 | 5,94 | 6,28 | 2,28% | 18.300,00 |
| 25.02.2026 | 6,27 | 6,46 | 5,94 | 6,14 | -2,54% | 21.372,00 |
| 24.02.2026 | 6,52 | 6,56 | 6,24 | 6,30 | -3,08% | 8.648,00 |
| 23.02.2026 | 6,82 | 6,88 | 6,39 | 6,50 | -5,66% | 3.875,00 |
| 20.02.2026 | 6,80 | 6,99 | 6,74 | 6,89 | 1,62% | 59.533,00 |
| 19.02.2026 | 6,80 | 7,09 | 6,69 | 6,78 | -0,73% | 28.412,00 |
| 18.02.2026 | 6,57 | 7,05 | 6,37 | 6,83 | 3,96% | 13.549,00 |
| 17.02.2026 | 6,64 | 6,64 | 5,95 | 6,57 | -1,20% | 35.377,00 |
| 16.02.2026 | 6,42 | 6,80 | 6,42 | 6,65 | 2,78% | 5.268,00 |
| 13.02.2026 | 6,46 | 6,62 | 6,27 | 6,47 | -0,15% | 6.998,00 |
| 12.02.2026 | 7,02 | 7,02 | 6,42 | 6,48 | -7,56% | 9.263,00 |
| 11.02.2026 | 6,94 | 7,07 | 6,82 | 7,01 | 0,86% | 7.819,00 |
| 10.02.2026 | 6,90 | 7,17 | 6,87 | 6,95 | 0,87% | 2.164,00 |
| 09.02.2026 | 7,00 | 7,22 | 6,83 | 6,89 | -1,57% | 6.795,00 |
| 06.02.2026 | 7,00 | 7,25 | 6,97 | 7,00 | -0,14% | 3.741,00 |
| 05.02.2026 | 7,46 | 7,58 | 6,91 | 7,01 | -5,78% | 11.170,00 |
| 04.02.2026 | 6,94 | 7,46 | 6,84 | 7,44 | 7,67% | 5.434,00 |
| 03.02.2026 | 7,14 | 7,23 | 6,89 | 6,91 | -3,22% | 13.368,00 |
| 02.02.2026 | 6,91 | 7,32 | 6,83 | 7,14 | 3,33% | 10.629,00 |
| 30.01.2026 | 7,01 | 7,40 | 6,82 | 6,91 | -1,14% | 11.233,00 |
| 29.01.2026 | 6,78 | 7,01 | 6,53 | 6,99 | 2,79% | 12.942,00 |
| 28.01.2026 | 7,07 | 7,17 | 6,77 | 6,80 | -3,41% | 17.429,00 |
| 27.01.2026 | 7,40 | 7,83 | 7,00 | 7,04 | -4,74% | 48.686,00 |
| 26.01.2026 | 7,68 | 7,72 | 7,16 | 7,39 | -1,34% | 21.395,00 |
| 23.01.2026 | 7,60 | 7,95 | 7,48 | 7,49 | -1,32% | 14.804,00 |
| 22.01.2026 | 7,98 | 8,30 | 7,57 | 7,59 | -2,82% | 11.254,00 |
| 21.01.2026 | 7,17 | 7,91 | 7,03 | 7,81 | 10,00% | 10.177,00 |
| 20.01.2026 | 7,24 | 7,47 | 6,83 | 7,10 | -2,34% | 35.581,00 |
| 19.01.2026 | 7,18 | 7,70 | 7,05 | 7,27 | -0,95% | 12.034,00 |
| 16.01.2026 | 8,49 | 8,49 | 7,25 | 7,34 | -12,41% | 55.888,00 |
| 15.01.2026 | 8,77 | 8,94 | 7,76 | 8,38 | -3,90% | 19.242,00 |
| 14.01.2026 | 9,24 | 9,30 | 8,67 | 8,72 | -5,83% | 2.549,00 |
| 13.01.2026 | 9,30 | 9,39 | 9,15 | 9,26 | -0,11% | 7.838,00 |
| 12.01.2026 | 9,37 | 9,47 | 9,14 | 9,27 | -2,01% | 11.664,00 |
| 09.01.2026 | 9,47 | 9,59 | 9,34 | 9,46 | 1,39% | 13.436,00 |
| 08.01.2026 | 9,12 | 9,42 | 9,05 | 9,33 | 1,86% | 675,00 |
| 07.01.2026 | 9,16 | 9,20 | 8,91 | 9,16 | 0,00% | 1.934,00 |
| 06.01.2026 | 9,59 | 9,59 | 9,06 | 9,16 | -4,58% | 12.174,00 |
| 05.01.2026 | 9,42 | 9,80 | 9,27 | 9,60 | 2,35% | 11.019,00 |
| 02.01.2026 | 8,94 | 9,57 | 8,94 | 9,38 | 5,27% | 8.763,00 |
| 30.12.2025 | 8,77 | 8,91 | 8,75 | 8,91 | 1,48% | 4.342,00 |
| 29.12.2025 | 9,09 | 9,10 | 8,58 | 8,78 | -4,04% | 7.232,00 |
| 23.12.2025 | 9,34 | 9,46 | 8,91 | 9,15 | -2,45% | 6.960,00 |
| 22.12.2025 | 9,18 | 9,46 | 9,16 | 9,38 | 2,07% | 3.964,00 |
| 19.12.2025 | 9,08 | 9,55 | 9,06 | 9,19 | 0,77% | 38.610,00 |
| 18.12.2025 | 9,35 | 9,49 | 8,82 | 9,12 | -2,67% | 9.957,00 |
| 17.12.2025 | 9,28 | 9,42 | 9,23 | 9,37 | 1,52% | 6.801,00 |
| 16.12.2025 | 9,14 | 9,38 | 8,45 | 9,23 | 0,87% | 8.288,00 |
| 15.12.2025 | 9,24 | 9,30 | 8,93 | 9,15 | 0,44% | 7.625,00 |
| 12.12.2025 | 9,92 | 10,02 | 9,00 | 9,11 | -8,17% | 4.425,00 |
| 11.12.2025 | 10,00 | 10,10 | 9,53 | 9,92 | -1,10% | 4.819,00 |
| 10.12.2025 | 10,40 | 10,50 | 9,85 | 10,03 | -2,15% | 8.203,00 |
| 09.12.2025 | 9,84 | 10,68 | 9,83 | 10,25 | 4,91% | 6.455,00 |
| 08.12.2025 | 9,56 | 9,95 | 9,39 | 9,77 | 1,03% | 2.449,00 |
| 05.12.2025 | 9,86 | 10,08 | 9,63 | 9,67 | -2,03% | 3.086,00 |