41,050€
1,36%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 42,75 | 43,35 | 40,85 | 41,05 | -4,09% | - |
| 04.02.2026 | 47,15 | 48,80 | 41,10 | 42,80 | -8,35% | 630,00 |
| 03.02.2026 | 45,20 | 48,25 | 44,75 | 46,70 | 4,01% | 540,00 |
| 02.02.2026 | 43,95 | 46,00 | 43,85 | 44,90 | 1,47% | - |
| 30.01.2026 | 47,85 | 48,90 | 44,20 | 44,25 | -3,17% | - |
| 29.01.2026 | 45,55 | 49,05 | 44,85 | 45,70 | -0,22% | - |
| 28.01.2026 | 46,70 | 47,50 | 44,95 | 45,80 | -1,72% | - |
| 27.01.2026 | 43,90 | 47,30 | 42,70 | 46,60 | 6,76% | - |
| 26.01.2026 | 44,95 | 45,75 | 43,45 | 43,65 | -1,91% | - |
| 23.01.2026 | 45,00 | 45,90 | 44,30 | 44,50 | 0,23% | - |
| 22.01.2026 | 46,60 | 47,35 | 44,40 | 44,40 | -2,20% | - |
| 21.01.2026 | 47,95 | 49,20 | 43,85 | 45,40 | -5,32% | - |
| 20.01.2026 | 49,35 | 49,70 | 45,50 | 47,95 | -3,52% | - |
| 19.01.2026 | 50,00 | 50,20 | 49,15 | 49,70 | -1,58% | 3.720,00 |
| 16.01.2026 | 50,05 | 51,20 | 48,90 | 50,50 | 0,80% | - |
| 15.01.2026 | 48,90 | 51,50 | 48,40 | 50,10 | 2,45% | - |
| 14.01.2026 | 51,80 | 51,80 | 47,35 | 48,90 | -5,42% | 2.600,00 |
| 13.01.2026 | 50,80 | 52,70 | 50,50 | 51,70 | 0,98% | 2.580,00 |
| 12.01.2026 | 50,80 | 52,10 | 49,80 | 51,20 | 1,59% | 912,00 |
| 09.01.2026 | 49,20 | 51,90 | 49,10 | 50,40 | 2,54% | 1.150,00 |
| 08.01.2026 | 47,95 | 51,10 | 47,80 | 49,15 | 2,08% | - |
| 07.01.2026 | 47,55 | 49,20 | 46,60 | 48,15 | 2,67% | 4.080,00 |
| 06.01.2026 | 45,30 | 49,25 | 45,15 | 46,90 | 5,16% | - |
| 05.01.2026 | 43,30 | 46,70 | 42,80 | 44,60 | 4,45% | - |
| 02.01.2026 | 45,80 | 46,80 | 40,90 | 42,70 | -9,15% | 3.000,00 |
| 30.12.2025 | 47,50 | 47,75 | 47,00 | 47,00 | -1,26% | - |
| 29.12.2025 | 47,80 | 48,85 | 46,45 | 47,60 | 6,25% | - |
| 23.12.2025 | 45,05 | 45,55 | 43,90 | 44,80 | 6,41% | - |
| 22.12.2025 | 41,15 | 46,20 | 41,00 | 42,10 | 2,68% | 200,00 |
| 19.12.2025 | 38,20 | 42,25 | 38,20 | 41,00 | 4,46% | - |
| 18.12.2025 | 36,65 | 40,35 | 36,25 | 39,25 | 9,64% | - |
| 17.12.2025 | 39,00 | 39,00 | 35,05 | 35,80 | -6,65% | 370,00 |
| 16.12.2025 | 38,05 | 39,20 | 35,60 | 38,35 | 2,13% | 480,00 |
| 15.12.2025 | 39,75 | 40,85 | 35,10 | 37,55 | -6,94% | - |
| 12.12.2025 | 30,30 | 41,00 | 30,10 | 40,35 | 31,43% | 130,00 |
| 11.12.2025 | 29,65 | 30,90 | 28,85 | 30,70 | 4,42% | - |
| 10.12.2025 | 30,25 | 30,95 | 28,80 | 29,40 | -3,29% | - |
| 09.12.2025 | 28,20 | 30,60 | 27,65 | 30,40 | 10,55% | - |
| 08.12.2025 | 26,90 | 28,35 | 26,65 | 27,50 | 2,04% | 550,00 |
| 05.12.2025 | 25,65 | 27,00 | 25,55 | 26,95 | 10,45% | - |
| 04.12.2025 | 25,00 | 26,75 | 24,40 | 24,40 | -1,21% | 40,00 |
| 03.12.2025 | 23,60 | 24,80 | 23,55 | 24,70 | 5,11% | - |
| 02.12.2025 | 24,05 | 24,60 | 23,50 | 23,50 | -1,26% | - |
| 01.12.2025 | 24,55 | 24,65 | 23,80 | 23,80 | -1,65% | - |
| 28.11.2025 | 24,25 | 25,90 | 24,20 | 24,20 | -0,21% | - |
| 27.11.2025 | 24,20 | 24,25 | 24,15 | 24,25 | 1,46% | - |
| 26.11.2025 | 24,35 | 24,40 | 23,70 | 23,90 | 0,00% | - |
| 25.11.2025 | 23,60 | 24,30 | 23,15 | 23,90 | 3,02% | - |
| 24.11.2025 | 24,30 | 24,60 | 23,20 | 23,20 | -1,69% | - |
| 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% | - |