24,450€
6,77%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 23,60 | 23,90 | 23,35 | 23,60 | 3,06% | - |
| 20.11.2025 | 25,35 | 25,65 | 22,90 | 22,90 | -6,72% | - |
| 19.11.2025 | 24,10 | 24,95 | 23,80 | 24,55 | 2,94% | - |
| 18.11.2025 | 23,60 | 23,90 | 22,80 | 23,85 | -1,04% | - |
| 17.11.2025 | 24,50 | 25,10 | 23,90 | 24,10 | 1,05% | - |
| 14.11.2025 | 23,70 | 24,45 | 22,00 | 23,85 | -6,10% | - |
| 13.11.2025 | 25,35 | 25,40 | 25,30 | 25,40 | 2,01% | - |
| 12.11.2025 | 26,05 | 26,80 | 24,75 | 24,90 | -3,86% | 1.000,00 |
| 11.11.2025 | 27,05 | 27,35 | 25,90 | 25,90 | -3,72% | - |
| 10.11.2025 | 27,70 | 29,20 | 26,55 | 26,90 | -1,47% | - |
| 07.11.2025 | 28,80 | 28,95 | 25,95 | 27,30 | -8,08% | - |
| 06.11.2025 | 29,65 | 29,90 | 29,60 | 29,70 | -0,67% | - |
| 05.11.2025 | 29,55 | 30,70 | 29,50 | 29,90 | 1,70% | - |
| 04.11.2025 | 30,75 | 31,65 | 29,40 | 29,40 | -4,85% | - |
| 03.11.2025 | 31,80 | 32,75 | 30,55 | 30,90 | -2,22% | - |
| 31.10.2025 | 32,65 | 33,65 | 31,60 | 31,60 | 0,96% | - |
| 30.10.2025 | 31,95 | 33,85 | 31,30 | 31,30 | -2,49% | 200,00 |
| 29.10.2025 | 32,65 | 33,35 | 31,20 | 32,10 | 1,26% | - |
| 28.10.2025 | 31,65 | 33,35 | 31,65 | 31,70 | 0,96% | - |
| 27.10.2025 | 32,60 | 34,35 | 31,35 | 31,40 | -3,98% | - |
| 24.10.2025 | 34,35 | 35,40 | 32,65 | 32,70 | -3,54% | - |
| 23.10.2025 | 29,70 | 34,05 | 29,70 | 33,90 | 13,57% | - |
| 22.10.2025 | 33,55 | 33,65 | 29,40 | 29,85 | -5,39% | - |
| 21.10.2025 | 31,50 | 31,75 | 31,50 | 31,55 | 0,16% | - |
| 20.10.2025 | 29,20 | 31,70 | 29,20 | 31,50 | 9,38% | - |
| 17.10.2025 | 30,60 | 30,90 | 28,80 | 28,80 | -6,95% | 600,00 |
| 16.10.2025 | 33,45 | 33,90 | 30,90 | 30,95 | -5,93% | - |
| 15.10.2025 | 32,90 | 33,85 | 32,30 | 32,90 | 1,86% | - |
| 14.10.2025 | 32,15 | 33,40 | 30,50 | 32,30 | 1,25% | - |
| 13.10.2025 | 30,10 | 32,40 | 29,80 | 31,90 | 2,08% | - |
| 10.10.2025 | 33,50 | 34,15 | 31,10 | 31,25 | -5,59% | - |
| 09.10.2025 | 33,55 | 34,05 | 32,75 | 33,10 | -1,78% | - |
| 08.10.2025 | 31,30 | 34,15 | 31,20 | 33,70 | 8,71% | - |
| 07.10.2025 | 32,70 | 33,55 | 31,00 | 31,00 | -5,49% | - |
| 06.10.2025 | 29,85 | 32,95 | 29,70 | 32,80 | 12,33% | - |
| 03.10.2025 | 30,30 | 31,20 | 29,20 | 29,20 | 0,69% | - |
| 01.10.2025 | 28,75 | 29,50 | 28,40 | 29,00 | 2,84% | - |
| 30.09.2025 | 27,30 | 29,00 | 27,25 | 28,20 | 4,64% | 108,00 |
| 29.09.2025 | 25,75 | 28,35 | 25,30 | 26,95 | 6,94% | - |
| 26.09.2025 | 25,55 | 25,90 | 24,75 | 25,20 | 1,20% | - |
| 25.09.2025 | 24,90 | 24,95 | 24,85 | 24,90 | 1,63% | - |
| 24.09.2025 | 25,30 | 25,80 | 24,30 | 24,50 | -4,11% | - |
| 23.09.2025 | 25,40 | 25,90 | 24,45 | 25,55 | 1,39% | - |
| 22.09.2025 | 26,15 | 26,45 | 25,20 | 25,20 | -1,56% | - |
| 19.09.2025 | 26,15 | 26,95 | 25,40 | 25,60 | -5,88% | - |
| 18.09.2025 | 23,20 | 27,20 | 23,15 | 27,20 | 15,01% | 780,00 |
| 17.09.2025 | 23,10 | 23,65 | 22,95 | 23,65 | 2,16% | - |
| 16.09.2025 | 23,75 | 24,45 | 23,15 | 23,15 | -1,91% | - |
| 15.09.2025 | 23,75 | 25,10 | 23,35 | 23,60 | -0,63% | - |
| 12.09.2025 | 26,95 | 28,45 | 23,50 | 23,75 | -16,96% | - |
| 11.09.2025 | 28,35 | 29,70 | 27,55 | 28,60 | 4,76% | - |
| 09.09.2025 | 27,80 | 28,70 | 26,45 | 27,30 | -3,53% | - |
| 08.09.2025 | 27,00 | 28,40 | 25,65 | 28,30 | 5,60% | - |
| 05.09.2025 | 28,50 | 28,95 | 26,65 | 26,80 | -1,83% | - |
| 04.09.2025 | 27,20 | 28,70 | 26,50 | 27,30 | 1,87% | - |
| 03.09.2025 | 28,20 | 28,25 | 26,80 | 26,80 | -3,25% | - |
| 02.09.2025 | 27,55 | 28,25 | 26,90 | 27,70 | 0,54% | - |
| 01.09.2025 | 27,50 | 27,55 | 27,45 | 27,55 | 0,00% | - |
| 29.08.2025 | 28,15 | 28,55 | 26,95 | 27,55 | -2,13% | - |
| 28.08.2025 | 27,95 | 28,80 | 27,85 | 28,15 | 1,62% | - |
| 27.08.2025 | 28,30 | 29,25 | 27,70 | 27,70 | -1,60% | - |
| 26.08.2025 | 26,40 | 28,20 | 25,90 | 28,15 | 6,03% | - |
| 25.08.2025 | 24,75 | 27,25 | 24,70 | 26,55 | 7,06% | - |
| 22.08.2025 | 23,60 | 25,25 | 23,55 | 24,80 | 5,31% | - |
| 21.08.2025 | 23,20 | 23,60 | 22,80 | 23,55 | 1,51% | - |
| 20.08.2025 | 23,10 | 23,40 | 21,85 | 23,20 | 0,43% | 48,00 |
| 19.08.2025 | 24,30 | 24,55 | 22,80 | 23,10 | -5,33% | - |
| 18.08.2025 | 26,25 | 26,70 | 24,30 | 24,40 | -7,22% | - |
| 15.08.2025 | 26,25 | 26,95 | 25,20 | 26,30 | 0,77% | - |
| 14.08.2025 | 27,05 | 28,20 | 25,35 | 26,10 | -2,61% | - |
| 13.08.2025 | 26,75 | 28,05 | 25,80 | 26,80 | 0,37% | - |
| 12.08.2025 | 25,15 | 27,00 | 24,90 | 26,70 | 6,59% | - |
| 11.08.2025 | 25,40 | 26,00 | 24,70 | 25,05 | -1,38% | - |
| 08.08.2025 | 24,20 | 26,05 | 24,15 | 25,40 | 5,18% | - |
| 07.08.2025 | 25,70 | 27,00 | 23,80 | 24,15 | -6,03% | - |
| 06.08.2025 | 23,80 | 25,70 | 23,40 | 25,70 | 8,67% | - |
| 05.08.2025 | 24,15 | 24,45 | 22,35 | 23,65 | -1,25% | - |
| 04.08.2025 | 22,90 | 24,35 | 22,90 | 23,95 | 4,13% | - |
| 01.08.2025 | 23,15 | 23,30 | 21,45 | 23,00 | -1,29% | - |
| 31.07.2025 | 23,15 | 24,60 | 22,80 | 23,30 | 0,43% | 27,00 |
| 30.07.2025 | 22,75 | 24,00 | 22,25 | 23,20 | 1,75% | - |
| 29.07.2025 | 24,20 | 25,20 | 21,85 | 22,80 | -5,39% | - |
| 28.07.2025 | 24,30 | 25,35 | 23,75 | 24,10 | 1,26% | - |
| 25.07.2025 | 23,20 | 23,90 | 22,25 | 23,80 | 4,85% | 50,00 |
| 24.07.2025 | 21,70 | 23,40 | 21,70 | 22,70 | 3,18% | 86,00 |
| 23.07.2025 | 21,80 | 23,30 | 21,50 | 22,00 | 2,09% | - |
| 22.07.2025 | 20,75 | 21,90 | 20,25 | 21,55 | 8,98% | - |
| 21.07.2025 | 18,48 | 20,10 | 18,48 | 19,78 | 6,89% | - |
| 18.07.2025 | 17,60 | 18,90 | 17,18 | 18,50 | 5,26% | - |
| 17.07.2025 | 16,98 | 17,70 | 16,80 | 17,58 | 3,84% | - |
| 16.07.2025 | 16,40 | 16,98 | 16,03 | 16,93 | 3,04% | - |
| 15.07.2025 | 17,35 | 18,03 | 16,20 | 16,43 | -5,33% | 1.200,00 |
| 14.07.2025 | 17,25 | 17,85 | 16,90 | 17,35 | 3,27% | - |
| 11.07.2025 | 18,40 | 18,48 | 16,03 | 16,80 | -13,62% | - |
| 10.07.2025 | 19,33 | 20,05 | 19,05 | 19,45 | 0,13% | - |
| 09.07.2025 | 18,73 | 19,60 | 18,43 | 19,43 | 3,32% | - |
| 08.07.2025 | 17,85 | 18,90 | 17,68 | 18,80 | 5,92% | - |
| 07.07.2025 | 18,13 | 18,80 | 17,48 | 17,75 | -1,93% | 280,00 |
| 04.07.2025 | 18,15 | 18,18 | 18,08 | 18,10 | -0,82% | - |
| 03.07.2025 | 17,90 | 18,28 | 17,75 | 18,25 | 1,39% | 300,00 |