178,687€
0,09%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 172,19 | 175,58 | 171,39 | 174,57 | 2,02% | 558,00 |
| 04.05.2026 | 176,62 | 176,87 | 170,60 | 171,11 | -2,61% | 210,00 |
| 30.04.2026 | 173,10 | 175,88 | 172,81 | 175,69 | 2,28% | 68,00 |
| 29.04.2026 | 174,09 | 174,09 | 170,27 | 171,78 | -0,74% | 26,00 |
| 28.04.2026 | 173,88 | 174,52 | 171,78 | 173,05 | -1,99% | 650,00 |
| 27.04.2026 | 177,47 | 177,96 | 175,43 | 176,57 | -0,60% | 319,00 |
| 24.04.2026 | 175,44 | 178,87 | 174,29 | 177,64 | 0,94% | - |
| 23.04.2026 | 177,80 | 179,18 | 174,70 | 175,98 | -2,05% | - |
| 22.04.2026 | 178,04 | 180,04 | 176,78 | 179,66 | 2,37% | 147,00 |
| 21.04.2026 | 178,04 | 178,42 | 173,88 | 175,50 | -1,91% | 14,00 |
| 20.04.2026 | 179,49 | 180,84 | 178,30 | 178,92 | -1,43% | 529,00 |
| 17.04.2026 | 178,70 | 183,62 | 177,90 | 181,52 | 2,02% | 37,00 |
| 16.04.2026 | 179,57 | 179,66 | 177,16 | 177,93 | 0,14% | - |
| 15.04.2026 | 181,93 | 183,23 | 177,60 | 177,69 | -2,70% | 50,00 |
| 14.04.2026 | 177,97 | 182,83 | 177,81 | 182,62 | 3,64% | 212,00 |
| 13.04.2026 | 176,37 | 176,91 | 174,34 | 176,21 | -0,91% | 1.440,00 |
| 10.04.2026 | 179,41 | 179,71 | 177,45 | 177,83 | -0,49% | 79,00 |
| 09.04.2026 | 176,53 | 180,20 | 176,22 | 178,70 | 0,92% | 196,00 |
| 08.04.2026 | 182,20 | 182,70 | 176,24 | 177,06 | 0,35% | 507,00 |
| 07.04.2026 | 173,13 | 176,65 | 170,02 | 176,45 | 1,18% | 198,00 |
| 02.04.2026 | 169,73 | 174,59 | 168,80 | 174,39 | -0,94% | 380,00 |
| 01.04.2026 | 178,17 | 179,68 | 175,68 | 176,05 | -1,37% | 2.294,00 |
| 31.03.2026 | 175,94 | 178,90 | 174,46 | 178,50 | 2,92% | 1.648,00 |
| 30.03.2026 | 173,95 | 175,86 | 172,70 | 173,44 | 0,35% | 2.831,00 |
| 27.03.2026 | 170,49 | 175,56 | 167,79 | 172,83 | 2,97% | 523,00 |
| 26.03.2026 | 169,12 | 170,33 | 166,22 | 167,84 | -2,10% | 915,00 |
| 25.03.2026 | 175,34 | 176,31 | 170,98 | 171,45 | -0,41% | 145,00 |
| 24.03.2026 | 168,17 | 172,27 | 166,88 | 172,14 | 1,87% | - |
| 23.03.2026 | 155,68 | 171,32 | 153,39 | 168,98 | 3,08% | 1.118,00 |
| 20.03.2026 | 169,14 | 171,79 | 163,72 | 163,93 | -3,13% | 295,00 |
| 19.03.2026 | 170,73 | 171,66 | 161,27 | 169,22 | -3,04% | 1.459,00 |
| 18.03.2026 | 179,93 | 180,25 | 173,96 | 174,52 | -2,66% | 449,00 |
| 17.03.2026 | 180,33 | 180,89 | 178,18 | 179,30 | -0,46% | 212,00 |
| 16.03.2026 | 180,69 | 181,91 | 177,40 | 180,13 | -0,64% | 692,00 |
| 13.03.2026 | 181,61 | 184,10 | 179,86 | 181,29 | -0,49% | 703,00 |
| 12.03.2026 | 184,92 | 186,24 | 181,40 | 182,18 | -1,35% | 600,00 |
| 11.03.2026 | 184,86 | 185,14 | 182,22 | 184,68 | -0,59% | 48,00 |
| 10.03.2026 | 188,75 | 190,14 | 184,12 | 185,76 | -0,43% | 264,00 |
| 09.03.2026 | 185,60 | 187,13 | 183,41 | 186,57 | -0,49% | 118,00 |
| 06.03.2026 | 188,31 | 188,99 | 185,35 | 187,49 | 0,89% | 360,00 |
| 05.03.2026 | 187,20 | 189,62 | 184,32 | 185,84 | -0,54% | 50,00 |
| 04.03.2026 | 185,64 | 188,91 | 184,37 | 186,84 | 2,24% | 30,00 |
| 03.03.2026 | 187,30 | 190,72 | 179,64 | 182,75 | -3,36% | 95,00 |
| 02.03.2026 | 197,20 | 198,85 | 186,15 | 189,12 | -2,52% | 611,00 |
| 27.02.2026 | 191,79 | 194,47 | 190,63 | 194,00 | 2,03% | 673,00 |
| 26.02.2026 | 189,14 | 190,86 | 185,90 | 190,14 | 0,56% | 985,00 |
| 25.02.2026 | 188,05 | 191,45 | 187,11 | 189,08 | 2,20% | 152,00 |
| 24.02.2026 | 189,32 | 189,62 | 184,54 | 185,02 | -2,67% | 276,00 |
| 23.02.2026 | 190,31 | 192,78 | 187,29 | 190,08 | -0,10% | 358,00 |
| 20.02.2026 | 184,36 | 190,27 | 183,78 | 190,27 | 4,29% | 654,00 |
| 19.02.2026 | 187,44 | 187,96 | 181,12 | 182,44 | -1,64% | 272,00 |
| 18.02.2026 | 180,23 | 186,72 | 179,79 | 185,49 | 4,10% | 100,00 |
| 17.02.2026 | 178,16 | 179,47 | 175,64 | 178,19 | -1,64% | 236,00 |
| 16.02.2026 | 183,82 | 184,63 | 180,08 | 181,16 | -0,47% | 316,00 |
| 13.02.2026 | 176,12 | 182,82 | 175,58 | 182,02 | 4,27% | 1.200,00 |
| 12.02.2026 | 184,34 | 185,07 | 173,85 | 174,57 | -5,89% | 160,00 |
| 11.02.2026 | 181,02 | 185,90 | 180,98 | 185,50 | 2,89% | 29,00 |
| 10.02.2026 | 183,80 | 185,66 | 179,25 | 180,29 | -2,94% | 105,00 |
| 09.02.2026 | 185,90 | 186,66 | 182,21 | 185,75 | 3,03% | 210,00 |
| 06.02.2026 | 168,37 | 180,50 | 166,65 | 180,28 | 8,58% | 338,00 |
| 05.02.2026 | 176,75 | 179,05 | 165,74 | 166,05 | -10,33% | 843,00 |
| 04.02.2026 | 185,92 | 188,54 | 180,10 | 185,17 | 3,08% | 240,00 |
| 03.02.2026 | 181,59 | 188,74 | 176,52 | 179,64 | 1,35% | 1.421,00 |
| 02.02.2026 | 149,50 | 179,93 | 149,16 | 177,25 | 9,05% | 1.962,00 |
| 30.01.2026 | 181,07 | 182,15 | 160,16 | 162,54 | -13,70% | 766,00 |
| 29.01.2026 | 197,08 | 198,40 | 183,77 | 188,34 | -2,59% | 278,00 |
| 28.01.2026 | 192,74 | 193,98 | 187,73 | 193,35 | 2,31% | 504,00 |
| 27.01.2026 | 193,40 | 195,71 | 183,99 | 188,99 | 0,72% | 202,00 |
| 26.01.2026 | 193,64 | 198,52 | 187,44 | 187,64 | -0,20% | 493,00 |
| 23.01.2026 | 186,60 | 188,09 | 184,79 | 188,02 | 2,17% | 383,00 |
| 22.01.2026 | 180,98 | 184,26 | 179,80 | 184,02 | 1,94% | 3.023,00 |
| 21.01.2026 | 180,57 | 181,42 | 177,38 | 180,52 | 0,92% | 177,00 |
| 20.01.2026 | 180,47 | 181,43 | 177,27 | 178,87 | -0,98% | 5.650,00 |
| 19.01.2026 | 177,64 | 180,78 | 176,79 | 180,64 | 3,51% | 64,00 |
| 16.01.2026 | 173,38 | 174,54 | 170,12 | 174,52 | -0,33% | 180,00 |
| 15.01.2026 | 177,47 | 179,03 | 173,19 | 175,11 | -2,85% | 562,00 |
| 14.01.2026 | 178,28 | 180,61 | 177,06 | 180,24 | 2,81% | 480,00 |
| 13.01.2026 | 176,04 | 180,04 | 174,22 | 175,31 | -0,58% | 526,00 |
| 12.01.2026 | 176,55 | 178,22 | 175,47 | 176,33 | 2,32% | 210,00 |
| 09.01.2026 | 168,59 | 172,78 | 168,26 | 172,34 | 2,43% | 46,00 |
| 08.01.2026 | 165,11 | 168,41 | 163,26 | 168,26 | 0,68% | 783,00 |
| 07.01.2026 | 170,81 | 172,60 | 165,03 | 167,11 | -3,88% | 1.530,00 |
| 06.01.2026 | 172,39 | 174,82 | 170,95 | 173,86 | 2,13% | 450,00 |
| 05.01.2026 | 170,42 | 172,25 | 169,12 | 170,24 | 2,48% | 2.680,00 |
| 02.01.2026 | 164,91 | 166,19 | 163,20 | 166,12 | 2,26% | 116,00 |
| 30.12.2025 | 160,82 | 162,52 | 159,85 | 162,44 | 2,71% | 231,00 |
| 29.12.2025 | 172,17 | 172,54 | 157,16 | 158,15 | -5,58% | 297,00 |
| 23.12.2025 | 166,68 | 167,88 | 164,53 | 167,49 | 0,98% | - |
| 22.12.2025 | 166,15 | 166,35 | 164,85 | 165,87 | 1,64% | 475,00 |
| 19.12.2025 | 160,34 | 163,67 | 160,22 | 163,19 | 1,94% | 30,00 |
| 18.12.2025 | 163,02 | 163,37 | 158,98 | 160,09 | -1,77% | 26,00 |
| 17.12.2025 | 162,93 | 163,74 | 161,86 | 162,97 | 1,78% | 840,00 |
| 16.12.2025 | 161,52 | 162,70 | 158,96 | 160,11 | -1,70% | 737,00 |
| 15.12.2025 | 161,57 | 163,13 | 160,80 | 162,88 | 2,00% | 52,00 |
| 12.12.2025 | 162,12 | 164,07 | 157,89 | 159,69 | -1,35% | 50,00 |
| 11.12.2025 | 159,70 | 162,48 | 159,38 | 161,87 | 1,33% | 607,00 |
| 10.12.2025 | 160,57 | 160,60 | 157,77 | 159,76 | -0,03% | - |
| 09.12.2025 | 157,40 | 160,04 | 157,27 | 159,81 | 1,33% | 145,00 |
| 08.12.2025 | 158,83 | 159,18 | 157,31 | 157,71 | -0,62% | 419,00 |
| 05.12.2025 | 158,72 | 160,73 | 158,37 | 158,70 | 0,73% | 98,00 |