16,400€
3,80%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 130,00 |
| 20.01.2025 | 16,10 | 16,10 | 15,50 | 15,80 | -6,51% | 325,00 |
| 17.01.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 3,68% | 125,00 |
| 16.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 15.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 14.01.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 0,62% | 125,00 |
| 13.01.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | 200,00 |
| 10.01.2025 | 16,70 | 16,70 | 16,10 | 16,10 | -3,59% | 110,00 |
| 09.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 08.01.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -5,36% | - |
| 07.01.2025 | 16,90 | 16,90 | 15,90 | 16,80 | 0,60% | 255,00 |
| 06.01.2025 | 17,40 | 17,40 | 16,70 | 16,70 | -4,57% | - |
| 03.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 02.01.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -1,10% | 1.150,00 |
| 30.12.2024 | 19,00 | 19,00 | 18,00 | 18,20 | 6,43% | 125,00 |
| 27.12.2024 | 17,70 | 18,50 | 17,10 | 17,10 | -14,07% | 940,00 |
| 23.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 9,64% | 445,00 |
| 20.12.2024 | 17,95 | 18,15 | 16,95 | 18,15 | 3,12% | - |
| 19.12.2024 | 17,85 | 18,15 | 17,50 | 17,60 | -5,12% | - |
| 18.12.2024 | 17,30 | 18,55 | 17,30 | 18,55 | 7,54% | - |
| 17.12.2024 | 17,60 | 17,85 | 17,05 | 17,25 | 0,58% | - |
| 16.12.2024 | 17,60 | 18,40 | 16,50 | 17,15 | 9,94% | - |
| 13.12.2024 | 16,25 | 16,40 | 15,60 | 15,60 | -0,95% | - |
| 12.12.2024 | 15,90 | 15,95 | 15,10 | 15,75 | -2,48% | - |
| 11.12.2024 | 15,50 | 16,95 | 15,10 | 16,15 | 32,38% | - |
| 10.12.2024 | 12,35 | 12,35 | 12,10 | 12,20 | -3,94% | - |
| 09.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.12.2024 | 12,70 | 12,70 | 12,65 | 12,70 | -3,05% | - |
| 05.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 04.12.2024 | 13,20 | 13,45 | 13,20 | 13,45 | 1,51% | - |
| 03.12.2024 | 13,05 | 13,65 | 12,95 | 13,25 | -1,85% | - |
| 02.12.2024 | 14,10 | 14,55 | 13,00 | 13,50 | 0,00% | - |
| 29.11.2024 | 13,10 | 13,55 | 13,10 | 13,50 | 2,66% | - |
| 28.11.2024 | 13,20 | 13,20 | 13,15 | 13,15 | 1,94% | - |
| 27.11.2024 | 13,15 | 13,30 | 12,80 | 12,90 | -0,77% | - |
| 26.11.2024 | 12,70 | 13,00 | 12,60 | 13,00 | 3,59% | - |
| 25.11.2024 | 12,55 | 12,75 | 12,40 | 12,55 | -1,95% | - |
| 22.11.2024 | 12,55 | 12,85 | 12,55 | 12,80 | 1,19% | - |
| 21.11.2024 | 12,45 | 12,70 | 12,45 | 12,65 | 2,02% | - |
| 20.11.2024 | 12,30 | 12,65 | 12,25 | 12,40 | 2,06% | - |
| 19.11.2024 | 12,20 | 12,25 | 12,10 | 12,15 | -0,82% | - |
| 18.11.2024 | 12,15 | 12,35 | 12,15 | 12,25 | 2,94% | - |
| 15.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | - |
| 14.11.2024 | 12,30 | 12,50 | 12,25 | 12,25 | -1,21% | - |
| 13.11.2024 | 12,20 | 12,50 | 12,15 | 12,40 | 2,48% | - |
| 12.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 11.11.2024 | 12,25 | 12,55 | 12,15 | 12,15 | -2,02% | - |
| 08.11.2024 | 11,95 | 12,40 | 11,85 | 12,40 | 3,77% | - |
| 07.11.2024 | 11,75 | 12,00 | 11,65 | 11,95 | -1,24% | - |
| 06.11.2024 | 11,95 | 12,30 | 11,85 | 12,10 | 3,86% | - |
| 05.11.2024 | 11,65 | 11,70 | 11,55 | 11,65 | 0,00% | - |
| 04.11.2024 | 11,65 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 01.11.2024 | 11,65 | 11,65 | 11,50 | 11,60 | 0,87% | - |
| 31.10.2024 | 11,60 | 11,70 | 11,45 | 11,50 | -0,43% | - |
| 30.10.2024 | 11,65 | 11,70 | 11,35 | 11,55 | 0,00% | - |
| 29.10.2024 | 11,65 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 28.10.2024 | 11,35 | 11,65 | 11,05 | 11,65 | 3,10% | - |
| 25.10.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 24.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | -2,61% | - |
| 23.10.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 22.10.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -2,56% | - |
| 21.10.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,86% | - |
| 18.10.2024 | 11,40 | 11,60 | 11,40 | 11,60 | -1,69% | - |
| 17.10.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 16.10.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -2,09% | - |
| 15.10.2024 | 11,80 | 11,95 | 11,70 | 11,95 | 3,02% | - |
| 14.10.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 3,57% | - |
| 11.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 10.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 09.10.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 4,72% | - |
| 08.10.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -1,85% | - |
| 07.10.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 04.10.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 0,00% | - |
| 03.10.2024 | 10,70 | 10,80 | 10,70 | 10,80 | -0,92% | - |
| 02.10.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 01.10.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 2,88% | - |
| 30.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 27.09.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | - |
| 26.09.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 25.09.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 24.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 23.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 20.09.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 19.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -2,75% | - |
| 18.09.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 17.09.2024 | 10,70 | 10,80 | 10,70 | 10,80 | -3,57% | - |
| 16.09.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 13.09.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -1,77% | - |
| 12.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 11.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -10,57% | 10,00 |
| 10.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 09.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | - |
| 06.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 05.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 04.09.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 03.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 02.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 30.08.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 1,59% | 410,00 |
| 29.08.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 28.08.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |