9,470€
0,74%
Echtzeit-Aktienkurs fashionette AG
Bid:
Ask:
Aktienkurse zur fashionette AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 9,38 | 9,50 | 9,30 | 9,42 | 0,21% | 30.600,00 |
| 15.07.2025 | 9,16 | 9,48 | 9,16 | 9,40 | 3,52% | 20.570,00 |
| 14.07.2025 | 9,32 | 9,34 | 8,90 | 9,08 | -2,99% | 54.154,00 |
| 11.07.2025 | 9,30 | 9,44 | 9,30 | 9,36 | 0,86% | 6.655,00 |
| 10.07.2025 | 9,30 | 9,36 | 9,26 | 9,28 | -0,43% | 4.830,00 |
| 09.07.2025 | 9,36 | 9,38 | 9,14 | 9,32 | 0,00% | 27.404,00 |
| 08.07.2025 | 9,26 | 9,40 | 9,24 | 9,32 | -0,21% | 4.370,00 |
| 07.07.2025 | 9,16 | 9,34 | 9,02 | 9,34 | 0,43% | 17.078,00 |
| 04.07.2025 | 9,36 | 9,38 | 9,10 | 9,30 | -1,06% | 41.485,00 |
| 03.07.2025 | 9,70 | 9,72 | 9,30 | 9,40 | -2,08% | 44.469,00 |
| 02.07.2025 | 9,64 | 9,76 | 9,56 | 9,60 | -0,83% | 17.643,00 |
| 01.07.2025 | 9,70 | 9,94 | 9,62 | 9,68 | 0,00% | 17.575,00 |
| 30.06.2025 | 9,78 | 9,82 | 9,56 | 9,68 | -1,22% | 38.060,00 |
| 27.06.2025 | 9,90 | 10,05 | 9,78 | 9,80 | -0,41% | 11.599,00 |
| 26.06.2025 | 9,70 | 9,96 | 9,66 | 9,84 | 1,44% | 13.190,00 |
| 25.06.2025 | 9,76 | 9,86 | 9,70 | 9,70 | -0,61% | 17.845,00 |
| 24.06.2025 | 9,68 | 9,86 | 9,58 | 9,76 | 1,67% | 18.850,00 |
| 23.06.2025 | 9,80 | 9,88 | 9,58 | 9,60 | -2,04% | 16.858,00 |
| 20.06.2025 | 9,58 | 9,88 | 9,48 | 9,80 | 2,08% | 24.996,00 |
| 19.06.2025 | 9,90 | 9,90 | 9,60 | 9,60 | -1,84% | 25.234,00 |
| 18.06.2025 | 9,78 | 10,35 | 9,78 | 9,78 | -1,21% | 44.503,00 |
| 17.06.2025 | 9,60 | 9,92 | 9,56 | 9,90 | 1,43% | 18.674,00 |
| 16.06.2025 | 10,10 | 10,15 | 9,62 | 9,76 | -2,89% | 32.526,00 |
| 13.06.2025 | 10,35 | 10,35 | 10,05 | 10,05 | -3,83% | 24.409,00 |
| 12.06.2025 | 10,30 | 10,65 | 10,20 | 10,45 | 0,00% | 19.112,00 |
| 11.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,97% | 3.034,00 |
| 10.06.2025 | 10,45 | 10,60 | 10,30 | 10,35 | 0,00% | 11.292,00 |
| 09.06.2025 | 10,25 | 10,60 | 10,25 | 10,35 | 1,47% | 17.806,00 |
| 06.06.2025 | 10,55 | 10,60 | 10,20 | 10,20 | -3,77% | 15.692,00 |
| 05.06.2025 | 10,25 | 10,75 | 10,00 | 10,60 | 3,41% | 42.897,00 |
| 04.06.2025 | 10,65 | 10,85 | 10,25 | 10,25 | -3,30% | 23.233,00 |
| 03.06.2025 | 9,90 | 10,75 | 9,64 | 10,60 | 5,47% | 64.887,00 |
| 02.06.2025 | 11,25 | 11,25 | 8,78 | 10,05 | -13,36% | 216.204,00 |
| 30.05.2025 | 12,60 | 12,60 | 10,45 | 11,60 | -9,02% | 166.814,00 |
| 29.05.2025 | 12,15 | 12,75 | 12,15 | 12,75 | 4,94% | 42.354,00 |
| 28.05.2025 | 12,20 | 12,20 | 12,00 | 12,15 | 0,41% | 14.550,00 |
| 27.05.2025 | 12,15 | 12,20 | 12,00 | 12,10 | 1,26% | 14.578,00 |
| 26.05.2025 | 11,75 | 12,15 | 11,75 | 11,95 | 2,14% | 34.603,00 |
| 23.05.2025 | 11,65 | 12,20 | 11,40 | 11,70 | 1,30% | 106.108,00 |
| 22.05.2025 | 11,80 | 11,80 | 11,30 | 11,55 | -2,53% | 23.869,00 |
| 21.05.2025 | 11,75 | 12,00 | 11,70 | 11,85 | 0,85% | 28.246,00 |
| 20.05.2025 | 11,60 | 11,80 | 11,60 | 11,75 | 1,29% | 21.285,00 |
| 19.05.2025 | 11,50 | 11,70 | 11,45 | 11,60 | 0,43% | 24.071,00 |
| 16.05.2025 | 11,45 | 11,55 | 11,30 | 11,55 | 0,43% | 27.166,00 |
| 15.05.2025 | 11,40 | 11,50 | 11,20 | 11,50 | 0,88% | 13.485,00 |
| 14.05.2025 | 11,45 | 11,55 | 11,35 | 11,40 | -0,44% | 19.974,00 |
| 13.05.2025 | 11,30 | 11,45 | 11,30 | 11,45 | 1,78% | 13.253,00 |
| 12.05.2025 | 11,35 | 11,35 | 11,10 | 11,25 | 0,45% | 21.062,00 |
| 09.05.2025 | 11,00 | 11,30 | 10,90 | 11,20 | 1,82% | 29.116,00 |
| 08.05.2025 | 11,00 | 11,10 | 10,80 | 11,00 | 0,46% | 71.140,00 |
| 07.05.2025 | 10,70 | 11,00 | 10,70 | 10,95 | 1,86% | 22.071,00 |
| 06.05.2025 | 10,85 | 10,90 | 10,55 | 10,75 | -0,92% | 25.360,00 |
| 05.05.2025 | 10,55 | 10,85 | 10,50 | 10,85 | 5,34% | 83.397,00 |
| 02.05.2025 | 9,92 | 10,50 | 9,92 | 10,30 | 4,25% | 18.135,00 |
| 30.04.2025 | 9,96 | 10,05 | 9,72 | 9,88 | 0,00% | 20.927,00 |
| 29.04.2025 | 9,82 | 10,25 | 9,82 | 9,88 | 0,61% | 75.690,00 |
| 28.04.2025 | 8,72 | 9,86 | 8,70 | 9,82 | 11,59% | 109.687,00 |
| 25.04.2025 | 8,64 | 8,80 | 8,64 | 8,80 | 0,69% | 5.367,00 |
| 24.04.2025 | 8,66 | 8,74 | 8,62 | 8,74 | 0,23% | 15.531,00 |
| 23.04.2025 | 8,72 | 8,72 | 8,64 | 8,72 | 0,23% | 1.941,00 |
| 22.04.2025 | 8,68 | 8,70 | 8,62 | 8,70 | 0,46% | 3.215,00 |
| 17.04.2025 | 8,70 | 8,72 | 8,64 | 8,66 | 0,00% | 5.716,00 |
| 16.04.2025 | 8,70 | 8,76 | 8,50 | 8,66 | -1,37% | 12.288,00 |
| 15.04.2025 | 8,86 | 8,88 | 8,72 | 8,78 | 0,00% | 7.903,00 |
| 14.04.2025 | 9,00 | 9,00 | 8,78 | 8,78 | 2,33% | 7.067,00 |
| 11.04.2025 | 8,60 | 8,66 | 8,58 | 8,58 | 0,70% | 12.003,00 |
| 10.04.2025 | 8,66 | 8,70 | 8,52 | 8,52 | 0,47% | 18.539,00 |
| 09.04.2025 | 8,56 | 8,56 | 8,40 | 8,48 | -0,70% | 8.645,00 |
| 08.04.2025 | 8,62 | 8,76 | 8,50 | 8,54 | 2,64% | 16.702,00 |
| 07.04.2025 | 8,68 | 8,68 | 8,22 | 8,32 | -5,02% | 14.388,00 |
| 04.04.2025 | 9,12 | 9,20 | 8,68 | 8,76 | -4,99% | 18.056,00 |
| 03.04.2025 | 9,22 | 9,22 | 9,04 | 9,22 | 2,22% | 11.243,00 |
| 02.04.2025 | 8,84 | 9,02 | 8,84 | 9,02 | 2,50% | 31.651,00 |
| 01.04.2025 | 8,80 | 8,86 | 8,80 | 8,80 | 0,00% | 3.267,00 |
| 31.03.2025 | 8,90 | 8,90 | 8,80 | 8,80 | -1,35% | 12.637,00 |
| 28.03.2025 | 9,02 | 9,02 | 8,92 | 8,92 | -0,67% | 6.270,00 |
| 27.03.2025 | 8,70 | 9,02 | 8,68 | 8,98 | 3,22% | 30.502,00 |
| 26.03.2025 | 8,66 | 8,72 | 8,66 | 8,70 | 0,23% | 6.073,00 |
| 25.03.2025 | 8,52 | 8,68 | 8,48 | 8,68 | 1,64% | 5.948,00 |
| 24.03.2025 | 8,70 | 8,70 | 8,46 | 8,54 | -2,29% | 7.006,00 |
| 21.03.2025 | 8,66 | 8,78 | 8,66 | 8,74 | 0,00% | 2.252,00 |
| 20.03.2025 | 8,60 | 8,74 | 8,60 | 8,74 | 0,92% | 3.082,00 |
| 19.03.2025 | 8,66 | 8,66 | 8,60 | 8,66 | 0,93% | 4.291,00 |
| 18.03.2025 | 8,70 | 8,70 | 8,58 | 8,58 | -1,15% | 6.294,00 |
| 17.03.2025 | 8,64 | 8,68 | 8,52 | 8,68 | 0,70% | 4.658,00 |
| 14.03.2025 | 8,50 | 8,74 | 8,46 | 8,62 | 1,41% | 53.785,00 |
| 13.03.2025 | 8,56 | 8,56 | 8,50 | 8,50 | -0,47% | 3.128,00 |
| 12.03.2025 | 8,52 | 8,56 | 8,48 | 8,54 | -0,70% | 2.814,00 |
| 11.03.2025 | 8,64 | 8,64 | 8,52 | 8,60 | -0,46% | 7.969,00 |
| 10.03.2025 | 8,86 | 8,86 | 8,58 | 8,64 | -2,04% | 51.303,00 |
| 07.03.2025 | 8,68 | 8,82 | 8,68 | 8,82 | 1,38% | 7.828,00 |
| 06.03.2025 | 8,34 | 8,70 | 8,34 | 8,70 | 4,82% | 51.678,00 |
| 05.03.2025 | 8,44 | 8,56 | 8,30 | 8,30 | -2,58% | 20.185,00 |
| 04.03.2025 | 8,60 | 8,64 | 8,50 | 8,52 | -0,23% | 18.734,00 |
| 03.03.2025 | 8,58 | 8,60 | 8,54 | 8,54 | -1,16% | 3.274,00 |
| 28.02.2025 | 8,36 | 8,68 | 8,36 | 8,64 | 2,37% | 13.579,00 |
| 27.02.2025 | 8,44 | 8,46 | 8,34 | 8,44 | -0,94% | 9.470,00 |
| 26.02.2025 | 8,74 | 8,74 | 8,52 | 8,52 | -2,74% | 9.480,00 |
| 25.02.2025 | 8,84 | 8,84 | 8,72 | 8,76 | -2,01% | 6.220,00 |
| 24.02.2025 | 8,84 | 8,94 | 8,70 | 8,94 | 2,05% | 13.465,00 |