9,380€
-3,10%
Echtzeit-Aktienkurs fashionette AG
Bid:
Ask:
Aktienkurse zur fashionette AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 9,69 | 9,82 | 9,42 | 9,42 | -1,05% | 238,00 |
| 18.09.2025 | 9,58 | 9,58 | 9,46 | 9,52 | 2,59% | 12,00 |
| 17.09.2025 | 9,56 | 9,56 | 9,27 | 9,28 | -0,54% | 130,00 |
| 12.09.2025 | 9,20 | 9,34 | 9,12 | 9,33 | 4,01% | 160,00 |
| 11.09.2025 | 9,30 | 9,30 | 8,81 | 8,97 | -2,61% | 3.819,00 |
| 10.09.2025 | 9,62 | 9,62 | 9,21 | 9,21 | -7,53% | 3.914,00 |
| 05.09.2025 | 10,10 | 10,35 | 9,92 | 9,96 | -0,80% | 8.986,00 |
| 04.09.2025 | 9,87 | 10,10 | 9,76 | 10,04 | 0,80% | 3.281,00 |
| 03.09.2025 | 9,92 | 10,20 | 9,62 | 9,96 | 0,81% | 11.621,00 |
| 02.09.2025 | 10,20 | 10,20 | 9,64 | 9,88 | -2,18% | 5.401,00 |
| 01.09.2025 | 9,96 | 10,35 | 9,75 | 10,10 | 2,85% | 4.808,00 |
| 29.08.2025 | 9,78 | 10,25 | 9,50 | 9,82 | 1,87% | 10.454,00 |
| 28.08.2025 | 10,85 | 10,85 | 9,52 | 9,64 | -6,63% | 11.950,00 |
| 27.08.2025 | 10,50 | 10,60 | 10,10 | 10,33 | -0,96% | 4.424,00 |
| 26.08.2025 | 10,10 | 11,00 | 9,84 | 10,43 | 4,09% | 18.431,00 |
| 25.08.2025 | 9,70 | 10,45 | 9,70 | 10,02 | 2,09% | 48.018,00 |
| 22.08.2025 | 8,54 | 10,65 | 8,50 | 9,81 | 16,65% | 73.502,00 |
| 21.08.2025 | 8,42 | 8,63 | 8,20 | 8,41 | -0,24% | 3.339,00 |
| 20.08.2025 | 8,58 | 8,58 | 8,32 | 8,43 | -0,24% | 816,00 |
| 19.08.2025 | 8,21 | 8,51 | 8,21 | 8,45 | 3,55% | 6.580,00 |
| 18.08.2025 | 8,12 | 8,41 | 8,12 | 8,16 | -0,73% | 17.210,00 |
| 15.08.2025 | 8,64 | 8,64 | 8,16 | 8,22 | -3,07% | 6.117,00 |
| 14.08.2025 | 8,34 | 8,66 | 8,11 | 8,48 | 2,54% | 3.742,00 |
| 13.08.2025 | 8,34 | 8,44 | 8,14 | 8,27 | 0,00% | 6.599,00 |
| 12.08.2025 | 8,03 | 8,44 | 7,95 | 8,27 | 2,99% | 11.183,00 |
| 11.08.2025 | 8,44 | 8,44 | 7,95 | 8,03 | -3,25% | 6.951,00 |
| 08.08.2025 | 8,40 | 8,42 | 7,97 | 8,30 | -0,24% | 7.344,00 |
| 07.08.2025 | 8,27 | 8,44 | 8,23 | 8,32 | 0,24% | 2.914,00 |
| 06.08.2025 | 8,46 | 8,52 | 8,22 | 8,30 | 1,10% | 3.112,00 |
| 05.08.2025 | 8,14 | 8,52 | 8,03 | 8,21 | 1,73% | 7.851,00 |
| 04.08.2025 | 8,34 | 8,52 | 7,77 | 8,07 | -0,49% | 14.680,00 |
| 01.08.2025 | 8,67 | 8,67 | 7,44 | 8,11 | -5,81% | 22.251,00 |
| 31.07.2025 | 8,94 | 9,58 | 8,30 | 8,61 | -1,71% | 31.314,00 |
| 30.07.2025 | 8,98 | 8,98 | 8,52 | 8,76 | -1,46% | 8.189,00 |
| 29.07.2025 | 9,22 | 9,38 | 8,80 | 8,89 | -1,98% | 7.733,00 |
| 28.07.2025 | 9,10 | 9,37 | 8,96 | 9,07 | -0,55% | 7.557,00 |
| 25.07.2025 | 9,00 | 9,34 | 8,80 | 9,12 | 0,11% | 15.810,00 |
| 24.07.2025 | 9,37 | 9,54 | 8,89 | 9,11 | -2,57% | 22.847,00 |
| 23.07.2025 | 9,65 | 9,72 | 9,23 | 9,35 | -2,91% | 5.573,00 |
| 22.07.2025 | 9,74 | 9,74 | 9,42 | 9,63 | 0,10% | 2.706,00 |
| 21.07.2025 | 10,10 | 10,10 | 9,50 | 9,62 | -3,80% | 3.818,00 |
| 18.07.2025 | 9,86 | 10,15 | 9,81 | 10,00 | 2,15% | 7.328,00 |
| 17.07.2025 | 9,64 | 9,87 | 9,42 | 9,79 | 5,61% | 8.450,00 |
| 16.07.2025 | 9,38 | 9,48 | 9,14 | 9,27 | -1,07% | 9.277,00 |
| 15.07.2025 | 9,28 | 9,44 | 9,08 | 9,37 | 2,29% | 3.373,00 |
| 14.07.2025 | 9,29 | 9,38 | 8,88 | 9,16 | -1,51% | 33.541,00 |
| 11.07.2025 | 9,19 | 9,50 | 9,17 | 9,30 | -0,53% | 2.459,00 |
| 10.07.2025 | 9,42 | 9,48 | 9,08 | 9,35 | 0,54% | 5.806,00 |
| 09.07.2025 | 9,44 | 9,44 | 9,14 | 9,30 | -0,43% | 1.373,00 |
| 08.07.2025 | 9,48 | 9,48 | 9,17 | 9,34 | 0,43% | 3.214,00 |
| 07.07.2025 | 9,03 | 9,52 | 8,90 | 9,30 | 0,65% | 22.943,00 |
| 04.07.2025 | 9,44 | 9,45 | 9,08 | 9,24 | -2,33% | 6.333,00 |
| 03.07.2025 | 9,70 | 9,74 | 9,28 | 9,46 | -2,27% | 7.275,00 |
| 02.07.2025 | 9,84 | 9,84 | 9,61 | 9,68 | -0,41% | 1.938,00 |
| 01.07.2025 | 9,68 | 9,88 | 9,62 | 9,72 | 0,31% | 3.833,00 |
| 30.06.2025 | 9,64 | 9,92 | 9,61 | 9,69 | -1,32% | 8.607,00 |
| 27.06.2025 | 9,74 | 10,03 | 9,74 | 9,82 | -1,80% | 945,00 |
| 26.06.2025 | 9,75 | 10,00 | 9,67 | 10,00 | 2,56% | 5.261,00 |
| 25.06.2025 | 9,74 | 9,89 | 9,62 | 9,75 | -0,10% | 1.233,00 |
| 24.06.2025 | 9,59 | 9,76 | 9,57 | 9,76 | 1,67% | 3.766,00 |
| 23.06.2025 | 9,68 | 9,84 | 9,42 | 9,60 | -1,44% | 8.380,00 |
| 20.06.2025 | 9,78 | 9,88 | 9,56 | 9,74 | 1,04% | 1.876,00 |
| 19.06.2025 | 9,82 | 9,84 | 9,54 | 9,64 | -2,43% | 3.202,00 |
| 18.06.2025 | 10,15 | 10,33 | 9,72 | 9,88 | -2,66% | 6.884,00 |
| 17.06.2025 | 9,59 | 10,30 | 9,52 | 10,15 | 5,07% | 15.102,00 |
| 16.06.2025 | 9,90 | 10,15 | 9,52 | 9,66 | -4,83% | 29.597,00 |
| 13.06.2025 | 10,25 | 10,30 | 10,05 | 10,15 | -2,17% | 4.084,00 |
| 12.06.2025 | 10,30 | 10,60 | 10,20 | 10,38 | 0,24% | 5.455,00 |
| 11.06.2025 | 10,45 | 10,48 | 10,30 | 10,35 | -0,24% | 3.324,00 |
| 10.06.2025 | 10,35 | 10,53 | 10,35 | 10,38 | -0,72% | 6.102,00 |
| 09.06.2025 | 10,10 | 10,60 | 10,10 | 10,45 | 2,70% | 3.338,00 |
| 06.06.2025 | 10,70 | 10,70 | 10,00 | 10,18 | -3,55% | 6.687,00 |
| 05.06.2025 | 10,55 | 10,78 | 10,02 | 10,55 | -0,71% | 6.029,00 |
| 04.06.2025 | 10,60 | 10,90 | 10,00 | 10,63 | 0,00% | 11.459,00 |
| 03.06.2025 | 9,98 | 10,75 | 9,65 | 10,63 | 7,11% | 23.526,00 |
| 02.06.2025 | 11,15 | 11,30 | 8,72 | 9,92 | -12,98% | 128.857,00 |
| 30.05.2025 | 12,75 | 12,75 | 10,50 | 11,40 | -10,41% | 52.148,00 |
| 29.05.2025 | 12,25 | 12,75 | 12,10 | 12,73 | 4,95% | 8.690,00 |
| 28.05.2025 | 12,20 | 12,28 | 12,00 | 12,13 | -0,21% | 8.600,00 |
| 27.05.2025 | 12,05 | 12,25 | 11,95 | 12,15 | 0,83% | 3.856,00 |
| 26.05.2025 | 11,75 | 12,15 | 11,73 | 12,05 | 3,88% | 9.957,00 |
| 23.05.2025 | 11,85 | 12,13 | 11,45 | 11,60 | 0,87% | 34.886,00 |
| 22.05.2025 | 11,65 | 11,78 | 11,28 | 11,50 | -0,22% | 4.865,00 |
| 21.05.2025 | 11,75 | 11,98 | 11,40 | 11,53 | -1,71% | 5.337,00 |
| 20.05.2025 | 11,55 | 11,90 | 11,43 | 11,73 | 1,30% | 7.732,00 |
| 19.05.2025 | 11,65 | 11,68 | 11,50 | 11,58 | 0,87% | 6.039,00 |
| 16.05.2025 | 11,40 | 11,55 | 11,28 | 11,48 | 0,00% | 7.651,00 |
| 15.05.2025 | 11,40 | 11,50 | 11,28 | 11,48 | 0,66% | 8.171,00 |
| 14.05.2025 | 11,55 | 11,55 | 11,40 | 11,40 | -1,08% | 3.707,00 |
| 13.05.2025 | 11,15 | 11,53 | 11,10 | 11,53 | 3,13% | 12.316,00 |
| 12.05.2025 | 11,15 | 11,30 | 11,00 | 11,18 | 0,68% | 16.127,00 |
| 09.05.2025 | 10,95 | 11,25 | 10,93 | 11,10 | 0,91% | 3.905,00 |
| 08.05.2025 | 10,95 | 11,10 | 10,80 | 11,00 | 0,92% | 15.525,00 |
| 07.05.2025 | 10,70 | 11,03 | 10,65 | 10,90 | 1,16% | 9.580,00 |
| 06.05.2025 | 10,80 | 10,93 | 10,50 | 10,78 | -0,23% | 12.557,00 |
| 05.05.2025 | 10,28 | 10,85 | 10,20 | 10,80 | 5,37% | 17.910,00 |
| 02.05.2025 | 9,77 | 10,50 | 9,46 | 10,25 | 5,67% | 14.017,00 |
| 30.04.2025 | 9,86 | 10,10 | 9,54 | 9,70 | -2,51% | 11.857,00 |
| 29.04.2025 | 9,96 | 10,25 | 9,70 | 9,95 | 1,12% | 16.145,00 |
| 28.04.2025 | 8,78 | 9,98 | 8,68 | 9,84 | 13,10% | 56.429,00 |