170,242€
-4,19%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 173,15 | 173,33 | 170,15 | 170,20 | -4,21% | 72,00 |
| 25.09.2026 | 176,84 | 178,69 | 175,83 | 177,69 | 0,42% | - |
| 24.09.2026 | 175,90 | 177,38 | 174,69 | 176,94 | 0,36% | 1.456,00 |
| 23.09.2026 | 178,97 | 179,22 | 175,99 | 176,31 | -2,00% | 87,00 |
| 22.09.2026 | 177,44 | 180,70 | 175,95 | 179,90 | 1,00% | - |
| 21.09.2026 | 178,66 | 179,77 | 177,65 | 178,12 | -0,50% | 15,00 |
| 18.09.2026 | 181,14 | 182,33 | 178,66 | 179,01 | -0,14% | 1.900,00 |
| 17.09.2026 | 176,58 | 180,61 | 176,53 | 179,25 | 2,41% | - |
| 16.09.2026 | 178,53 | 179,42 | 173,82 | 175,04 | -1,05% | - |
| 15.09.2026 | 176,51 | 177,45 | 174,88 | 176,90 | 0,33% | 69,00 |
| 14.09.2026 | 177,98 | 178,45 | 175,41 | 176,32 | -1,39% | 14,00 |
| 11.09.2026 | 175,52 | 179,78 | 174,41 | 178,80 | 2,39% | 43,00 |
| 10.09.2026 | 182,12 | 182,39 | 174,50 | 174,63 | -3,63% | 74,00 |
| 09.09.2026 | 180,26 | 182,55 | 179,01 | 181,20 | 1,38% | 87,00 |
| 08.09.2026 | 180,14 | 180,52 | 178,40 | 178,75 | -0,38% | 38,00 |
| 07.09.2026 | 179,34 | 180,24 | 178,51 | 179,42 | -0,51% | 13,00 |
| 04.09.2026 | 181,72 | 182,50 | 178,22 | 180,33 | -0,97% | 85,00 |
| 03.09.2026 | 181,52 | 183,33 | 180,72 | 182,10 | 1,01% | 51,00 |
| 02.09.2026 | 175,45 | 180,50 | 174,76 | 180,27 | 2,73% | 111,00 |
| 01.09.2026 | 182,07 | 182,07 | 175,35 | 175,48 | -3,41% | - |
| 31.08.2026 | 178,62 | 181,96 | 177,62 | 181,69 | 0,45% | 12,00 |
| 28.08.2026 | 184,66 | 187,63 | 179,95 | 180,88 | -2,45% | 348,00 |
| 27.08.2026 | 184,40 | 186,13 | 182,53 | 185,42 | 0,99% | - |
| 26.08.2026 | 185,11 | 185,26 | 182,98 | 183,60 | -0,67% | 36,00 |
| 25.08.2026 | 183,39 | 185,57 | 182,24 | 184,85 | 0,70% | - |
| 24.08.2026 | 183,47 | 185,31 | 182,51 | 183,56 | 0,26% | 683,00 |
| 21.08.2026 | 181,71 | 184,42 | 181,56 | 183,08 | 1,43% | 811,00 |
| 20.08.2026 | 181,19 | 181,77 | 179,07 | 180,50 | -0,65% | 10,00 |
| 19.08.2026 | 172,64 | 181,71 | 172,52 | 181,68 | 4,08% | - |
| 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 |