8,510€
5,58%
Echtzeit-Aktienkurs fashionette AG
Bid:
Ask:
Aktienkurse zur fashionette AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 8,16 | 8,50 | 8,04 | 8,50 | 5,46% | 52.286,00 |
| 23.10.2025 | 7,72 | 8,20 | 7,70 | 8,06 | 4,95% | 89.521,00 |
| 22.10.2025 | 7,60 | 7,74 | 7,58 | 7,68 | 1,05% | 42.867,00 |
| 21.10.2025 | 7,86 | 7,90 | 7,54 | 7,60 | -3,06% | 54.621,00 |
| 20.10.2025 | 7,80 | 8,08 | 7,80 | 7,84 | 0,00% | 41.318,00 |
| 17.10.2025 | 8,22 | 8,24 | 7,76 | 7,84 | -6,22% | 86.264,00 |
| 16.10.2025 | 8,50 | 8,50 | 8,30 | 8,36 | -1,65% | 29.776,00 |
| 15.10.2025 | 8,44 | 8,58 | 8,18 | 8,50 | 1,19% | 65.282,00 |
| 14.10.2025 | 8,64 | 8,64 | 8,30 | 8,40 | -1,87% | 61.780,00 |
| 13.10.2025 | 8,48 | 8,78 | 8,30 | 8,56 | 0,71% | 58.781,00 |
| 10.10.2025 | 8,80 | 8,80 | 8,50 | 8,50 | -2,97% | 37.143,00 |
| 09.10.2025 | 9,08 | 9,08 | 8,74 | 8,76 | -3,52% | 38.656,00 |
| 08.10.2025 | 8,92 | 9,14 | 8,90 | 9,08 | 1,79% | 28.831,00 |
| 07.10.2025 | 9,14 | 9,22 | 8,82 | 8,92 | -0,89% | 69.411,00 |
| 06.10.2025 | 9,08 | 9,32 | 9,00 | 9,00 | -0,22% | 37.738,00 |
| 03.10.2025 | 9,34 | 9,34 | 8,96 | 9,02 | -1,96% | 33.347,00 |
| 02.10.2025 | 9,14 | 9,76 | 9,10 | 9,20 | 2,68% | 68.178,00 |
| 01.10.2025 | 8,74 | 9,10 | 8,74 | 8,96 | -0,22% | 36.845,00 |
| 30.09.2025 | 9,16 | 9,16 | 8,94 | 8,98 | -0,44% | 16.905,00 |
| 29.09.2025 | 9,38 | 9,44 | 8,96 | 9,02 | -3,63% | 39.696,00 |
| 26.09.2025 | 8,98 | 9,40 | 8,98 | 9,36 | 4,46% | 36.448,00 |
| 25.09.2025 | 9,16 | 9,22 | 8,96 | 8,96 | -2,40% | 28.743,00 |
| 24.09.2025 | 9,10 | 9,22 | 8,92 | 9,18 | 0,44% | 41.832,00 |
| 23.09.2025 | 9,08 | 9,28 | 9,08 | 9,14 | 1,33% | 51.838,00 |
| 22.09.2025 | 9,34 | 9,34 | 8,98 | 9,02 | -3,84% | 28.809,00 |
| 19.09.2025 | 9,58 | 9,58 | 9,34 | 9,38 | -3,10% | 20.637,00 |
| 18.09.2025 | 9,52 | 9,68 | 9,44 | 9,68 | 2,54% | 16.397,00 |
| 17.09.2025 | 9,42 | 9,60 | 9,40 | 9,44 | 0,21% | 24.831,00 |
| 16.09.2025 | 9,64 | 9,64 | 9,36 | 9,42 | -2,48% | 40.955,00 |
| 15.09.2025 | 9,28 | 9,66 | 9,26 | 9,66 | 5,00% | 43.985,00 |
| 12.09.2025 | 9,34 | 9,38 | 9,20 | 9,20 | -0,22% | 27.697,00 |
| 11.09.2025 | 9,16 | 9,32 | 8,80 | 9,22 | 1,32% | 60.830,00 |
| 10.09.2025 | 9,68 | 9,68 | 9,10 | 9,10 | -5,41% | 65.029,00 |
| 09.09.2025 | 9,96 | 9,96 | 9,58 | 9,62 | -2,43% | 28.103,00 |
| 08.09.2025 | 10,05 | 10,25 | 9,84 | 9,86 | -0,80% | 38.635,00 |
| 05.09.2025 | 10,25 | 10,35 | 9,90 | 9,94 | -0,40% | 44.450,00 |
| 04.09.2025 | 9,94 | 10,05 | 9,82 | 9,98 | 0,81% | 62.859,00 |
| 03.09.2025 | 9,76 | 10,15 | 9,68 | 9,90 | 1,23% | 131.042,00 |
| 02.09.2025 | 10,10 | 10,10 | 9,66 | 9,78 | -2,69% | 47.768,00 |
| 01.09.2025 | 9,90 | 10,30 | 9,76 | 10,05 | 2,55% | 90.284,00 |
| 29.08.2025 | 9,62 | 10,25 | 9,52 | 9,80 | 2,51% | 119.979,00 |
| 28.08.2025 | 10,35 | 10,45 | 9,50 | 9,56 | -7,18% | 102.917,00 |
| 27.08.2025 | 10,40 | 10,40 | 10,10 | 10,30 | -0,96% | 57.177,00 |
| 26.08.2025 | 10,20 | 11,00 | 10,15 | 10,40 | 4,00% | 133.955,00 |
| 25.08.2025 | 9,98 | 10,35 | 9,82 | 10,00 | -3,38% | 134.086,00 |
| 22.08.2025 | 9,02 | 10,45 | 8,84 | 10,35 | 22,92% | 285.956,00 |
| 21.08.2025 | 8,40 | 8,60 | 8,22 | 8,42 | 0,00% | 43.356,00 |
| 20.08.2025 | 8,54 | 8,54 | 8,36 | 8,42 | -0,94% | 49.248,00 |
| 19.08.2025 | 8,28 | 8,54 | 8,22 | 8,50 | 2,91% | 46.971,00 |
| 18.08.2025 | 8,16 | 8,42 | 8,14 | 8,26 | 1,72% | 35.430,00 |
| 15.08.2025 | 8,60 | 8,60 | 8,12 | 8,12 | -5,80% | 24.806,00 |
| 14.08.2025 | 8,16 | 8,68 | 8,14 | 8,62 | 6,42% | 64.597,00 |
| 13.08.2025 | 8,40 | 8,46 | 8,10 | 8,10 | -4,48% | 35.943,00 |
| 12.08.2025 | 7,92 | 8,48 | 7,92 | 8,48 | 6,53% | 153.997,00 |
| 11.08.2025 | 8,16 | 8,26 | 7,96 | 7,96 | -2,45% | 55.901,00 |
| 08.08.2025 | 8,34 | 8,38 | 7,96 | 8,16 | -1,69% | 67.899,00 |
| 07.08.2025 | 8,30 | 8,42 | 8,28 | 8,30 | 0,73% | 15.407,00 |
| 06.08.2025 | 8,42 | 8,54 | 8,22 | 8,24 | -2,14% | 23.077,00 |
| 05.08.2025 | 8,02 | 8,52 | 8,02 | 8,42 | 5,25% | 59.155,00 |
| 04.08.2025 | 8,22 | 8,26 | 7,76 | 8,00 | -0,74% | 135.354,00 |
| 01.08.2025 | 8,62 | 8,62 | 7,72 | 8,06 | -7,78% | 236.303,00 |
| 31.07.2025 | 8,74 | 9,60 | 8,36 | 8,74 | -0,68% | 273.776,00 |
| 30.07.2025 | 8,96 | 8,96 | 8,54 | 8,80 | -1,57% | 97.683,00 |
| 29.07.2025 | 9,20 | 9,36 | 8,94 | 8,94 | -1,76% | 63.054,00 |
| 28.07.2025 | 9,02 | 9,38 | 9,00 | 9,10 | -0,87% | 89.537,00 |
| 25.07.2025 | 8,88 | 9,32 | 8,82 | 9,18 | -0,22% | 112.797,00 |
| 24.07.2025 | 9,30 | 9,56 | 9,16 | 9,20 | -1,08% | 63.727,00 |
| 23.07.2025 | 9,54 | 9,54 | 9,20 | 9,30 | -1,48% | 19.494,00 |
| 22.07.2025 | 9,68 | 9,70 | 9,38 | 9,44 | -1,87% | 30.534,00 |
| 21.07.2025 | 9,98 | 9,98 | 9,56 | 9,62 | -4,28% | 42.611,00 |
| 18.07.2025 | 9,88 | 10,15 | 9,84 | 10,05 | 1,72% | 16.042,00 |
| 17.07.2025 | 9,44 | 9,88 | 9,38 | 9,88 | 4,44% | 41.929,00 |
| 16.07.2025 | 9,38 | 9,50 | 9,30 | 9,46 | 0,64% | 32.944,00 |
| 15.07.2025 | 9,16 | 9,48 | 9,16 | 9,40 | 2,62% | 22.313,00 |
| 14.07.2025 | 9,32 | 9,34 | 8,90 | 9,16 | -2,35% | 55.120,00 |
| 11.07.2025 | 9,30 | 9,44 | 9,30 | 9,38 | 0,86% | 7.345,00 |
| 10.07.2025 | 9,30 | 9,36 | 9,26 | 9,30 | 0,43% | 5.562,00 |
| 09.07.2025 | 9,36 | 9,38 | 9,14 | 9,26 | -0,22% | 29.044,00 |
| 08.07.2025 | 9,26 | 9,40 | 9,24 | 9,28 | -1,07% | 6.544,00 |
| 07.07.2025 | 9,16 | 9,38 | 9,02 | 9,38 | 1,30% | 20.408,00 |
| 04.07.2025 | 9,34 | 9,38 | 9,10 | 9,26 | -1,70% | 42.483,00 |
| 03.07.2025 | 9,70 | 9,72 | 9,30 | 9,42 | -2,69% | 47.399,00 |
| 02.07.2025 | 9,64 | 9,76 | 9,56 | 9,68 | -0,21% | 18.826,00 |
| 01.07.2025 | 9,70 | 9,94 | 9,62 | 9,70 | 0,83% | 17.719,00 |
| 30.06.2025 | 9,78 | 9,82 | 9,56 | 9,62 | -2,04% | 39.244,00 |
| 27.06.2025 | 9,90 | 10,05 | 9,78 | 9,82 | -0,20% | 11.919,00 |
| 26.06.2025 | 9,70 | 9,96 | 9,66 | 9,84 | 1,03% | 13.934,00 |
| 25.06.2025 | 9,76 | 9,86 | 9,70 | 9,74 | -0,20% | 18.953,00 |
| 24.06.2025 | 9,68 | 9,86 | 9,58 | 9,76 | 1,88% | 20.677,00 |
| 23.06.2025 | 9,80 | 9,88 | 9,58 | 9,58 | -2,44% | 18.244,00 |
| 20.06.2025 | 9,58 | 9,88 | 9,48 | 9,82 | 2,29% | 26.739,00 |
| 19.06.2025 | 9,90 | 9,90 | 9,60 | 9,60 | -2,64% | 26.826,00 |
| 18.06.2025 | 9,78 | 10,35 | 9,78 | 9,86 | 0,82% | 45.824,00 |
| 17.06.2025 | 9,58 | 9,92 | 9,56 | 9,78 | 0,41% | 19.095,00 |
| 16.06.2025 | 10,10 | 10,15 | 9,62 | 9,74 | -3,08% | 34.385,00 |
| 13.06.2025 | 10,35 | 10,35 | 10,05 | 10,05 | -4,29% | 25.359,00 |
| 12.06.2025 | 10,30 | 10,65 | 10,20 | 10,50 | 1,45% | 19.778,00 |
| 11.06.2025 | 10,45 | 10,45 | 10,35 | 10,35 | -0,96% | 5.452,00 |
| 10.06.2025 | 10,45 | 10,60 | 10,30 | 10,45 | 0,48% | 13.287,00 |
| 09.06.2025 | 10,25 | 10,60 | 10,25 | 10,40 | 1,46% | 18.702,00 |