27,275€
4,40%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 26,15 | 27,50 | 25,30 | 27,30 | 4,50% | 10.423,00 |
| 15.11.2024 | 24,80 | 26,25 | 24,45 | 26,13 | 3,77% | 31.667,00 |
| 14.11.2024 | 27,80 | 28,65 | 24,55 | 25,18 | -9,36% | 78.165,00 |
| 13.11.2024 | 27,30 | 28,25 | 27,15 | 27,78 | 2,21% | 11.858,00 |
| 12.11.2024 | 28,60 | 28,70 | 26,60 | 27,18 | -4,98% | 32.620,00 |
| 11.11.2024 | 28,83 | 29,60 | 28,38 | 28,60 | -0,69% | 7.673,00 |
| 08.11.2024 | 29,33 | 29,65 | 28,45 | 28,80 | -1,71% | 10.330,00 |
| 07.11.2024 | 27,20 | 29,40 | 27,10 | 29,30 | 7,13% | 29.827,00 |
| 06.11.2024 | 31,00 | 31,10 | 27,20 | 27,35 | -11,63% | 66.792,00 |
| 05.11.2024 | 30,90 | 31,00 | 30,58 | 30,95 | 1,48% | 9.471,00 |
| 04.11.2024 | 30,73 | 31,25 | 30,30 | 30,50 | -0,41% | 17.526,00 |
| 01.11.2024 | 29,95 | 30,75 | 29,85 | 30,63 | 2,17% | 9.473,00 |
| 31.10.2024 | 30,35 | 30,40 | 29,20 | 29,98 | -1,24% | 22.305,00 |
| 30.10.2024 | 30,55 | 30,75 | 29,98 | 30,35 | -1,06% | 16.084,00 |
| 29.10.2024 | 30,10 | 30,80 | 29,95 | 30,68 | 2,08% | 12.467,00 |
| 28.10.2024 | 29,38 | 30,25 | 29,15 | 30,05 | 0,92% | 31.983,00 |
| 25.10.2024 | 29,90 | 30,00 | 29,18 | 29,78 | -0,50% | 17.563,00 |
| 24.10.2024 | 28,90 | 30,10 | 28,80 | 29,93 | 3,64% | 21.004,00 |
| 23.10.2024 | 29,10 | 29,30 | 28,28 | 28,88 | -0,69% | 16.311,00 |
| 22.10.2024 | 28,35 | 29,20 | 28,00 | 29,08 | 3,19% | 35.605,00 |
| 21.10.2024 | 27,25 | 28,50 | 26,83 | 28,18 | 8,89% | 42.786,00 |
| 18.10.2024 | 25,83 | 26,30 | 25,75 | 25,88 | 0,10% | 5.991,00 |
| 17.10.2024 | 26,25 | 26,60 | 25,70 | 25,85 | -1,62% | 17.603,00 |
| 16.10.2024 | 26,15 | 26,45 | 25,65 | 26,28 | 0,77% | 9.851,00 |
| 15.10.2024 | 25,85 | 26,35 | 25,60 | 26,08 | 0,77% | 15.148,00 |
| 14.10.2024 | 24,68 | 25,90 | 24,68 | 25,88 | 5,18% | 19.961,00 |
| 11.10.2024 | 24,60 | 24,78 | 24,28 | 24,60 | 0,31% | 7.235,00 |
| 10.10.2024 | 24,70 | 24,70 | 24,25 | 24,53 | 0,00% | 5.552,00 |
| 09.10.2024 | 24,45 | 24,80 | 24,30 | 24,53 | 0,41% | 11.175,00 |
| 08.10.2024 | 24,10 | 24,55 | 23,90 | 24,43 | 0,31% | 3.909,00 |
| 07.10.2024 | 24,50 | 24,50 | 24,05 | 24,35 | -0,51% | 9.542,00 |
| 04.10.2024 | 23,83 | 24,65 | 23,80 | 24,48 | 2,94% | 6.438,00 |
| 03.10.2024 | 23,60 | 24,10 | 23,60 | 23,78 | 0,21% | 3.700,00 |
| 02.10.2024 | 24,00 | 24,20 | 22,95 | 23,73 | -0,63% | 19.086,00 |
| 01.10.2024 | 24,28 | 24,50 | 23,40 | 23,88 | -1,65% | 21.138,00 |
| 30.09.2024 | 24,25 | 24,63 | 23,78 | 24,28 | 0,21% | 6.721,00 |
| 27.09.2024 | 24,00 | 24,50 | 23,80 | 24,23 | 0,62% | 5.351,00 |
| 26.09.2024 | 24,35 | 24,63 | 23,78 | 24,08 | -1,83% | 8.272,00 |
| 25.09.2024 | 23,70 | 24,60 | 23,50 | 24,53 | 3,59% | 7.987,00 |
| 24.09.2024 | 23,55 | 24,00 | 23,25 | 23,68 | 0,42% | 4.205,00 |
| 23.09.2024 | 23,45 | 24,05 | 23,33 | 23,58 | 0,64% | 14.397,00 |
| 20.09.2024 | 23,18 | 23,65 | 22,78 | 23,43 | 1,41% | 7.669,00 |
| 19.09.2024 | 22,45 | 23,40 | 22,30 | 23,10 | 2,55% | 11.440,00 |
| 18.09.2024 | 22,60 | 22,65 | 22,43 | 22,53 | -0,33% | 1.294,00 |
| 17.09.2024 | 22,75 | 23,40 | 22,50 | 22,60 | 0,56% | 25.621,00 |
| 16.09.2024 | 22,15 | 22,50 | 21,85 | 22,48 | 1,47% | 6.251,00 |
| 13.09.2024 | 22,25 | 22,40 | 22,00 | 22,15 | -0,45% | 3.652,00 |
| 12.09.2024 | 21,75 | 22,35 | 21,75 | 22,25 | 1,71% | 4.779,00 |
| 11.09.2024 | 22,40 | 22,45 | 21,75 | 21,88 | -2,13% | 1.682,00 |
| 10.09.2024 | 22,15 | 22,45 | 22,03 | 22,35 | 0,79% | 6.252,00 |
| 09.09.2024 | 21,45 | 22,23 | 21,45 | 22,18 | 2,42% | 4.291,00 |
| 06.09.2024 | 22,35 | 22,40 | 21,50 | 21,65 | -3,24% | 6.227,00 |
| 05.09.2024 | 22,00 | 22,63 | 21,90 | 22,38 | 1,24% | 2.232,00 |
| 04.09.2024 | 22,85 | 22,85 | 21,00 | 22,10 | -2,54% | 17.341,00 |
| 03.09.2024 | 22,75 | 23,10 | 22,55 | 22,68 | -0,44% | 9.571,00 |
| 02.09.2024 | 22,78 | 22,93 | 22,45 | 22,78 | -0,11% | 7.158,00 |
| 30.08.2024 | 22,68 | 22,90 | 22,43 | 22,80 | 0,88% | 11.877,00 |
| 29.08.2024 | 22,70 | 22,85 | 22,15 | 22,60 | -0,11% | 14.752,00 |
| 28.08.2024 | 22,35 | 22,85 | 22,20 | 22,63 | 4,26% | 16.229,00 |
| 27.08.2024 | 22,05 | 22,05 | 21,58 | 21,70 | -1,48% | 3.935,00 |
| 26.08.2024 | 22,00 | 22,18 | 21,55 | 22,03 | 1,38% | 8.975,00 |
| 23.08.2024 | 21,70 | 22,03 | 21,28 | 21,73 | 0,81% | 9.588,00 |
| 22.08.2024 | 21,85 | 21,95 | 21,55 | 21,55 | -1,37% | 4.193,00 |
| 21.08.2024 | 20,90 | 21,95 | 20,90 | 21,85 | 4,67% | 15.375,00 |
| 20.08.2024 | 21,68 | 21,75 | 20,73 | 20,88 | -3,58% | 10.785,00 |
| 19.08.2024 | 20,85 | 21,75 | 20,83 | 21,65 | 3,96% | 11.879,00 |
| 16.08.2024 | 21,25 | 21,45 | 20,70 | 20,83 | -1,77% | 11.853,00 |
| 15.08.2024 | 20,43 | 21,45 | 20,20 | 21,20 | 4,18% | 17.628,00 |
| 14.08.2024 | 19,70 | 20,88 | 19,50 | 20,35 | 7,79% | 37.156,00 |
| 13.08.2024 | 18,80 | 19,16 | 18,41 | 18,88 | 0,53% | 6.786,00 |
| 12.08.2024 | 19,24 | 19,36 | 18,36 | 18,78 | -0,53% | 5.721,00 |
| 09.08.2024 | 18,03 | 19,12 | 17,81 | 18,88 | 4,66% | 7.197,00 |
| 08.08.2024 | 18,42 | 18,63 | 17,68 | 18,04 | -1,96% | 7.810,00 |
| 07.08.2024 | 18,41 | 18,84 | 18,24 | 18,40 | 0,22% | 2.699,00 |
| 06.08.2024 | 17,76 | 18,50 | 17,55 | 18,36 | 5,28% | 11.362,00 |
| 05.08.2024 | 18,60 | 18,61 | 16,26 | 17,44 | -7,33% | 39.152,00 |
| 02.08.2024 | 19,42 | 19,46 | 18,52 | 18,82 | -3,19% | 11.277,00 |
| 01.08.2024 | 19,86 | 20,10 | 19,40 | 19,44 | -2,11% | 7.093,00 |
| 31.07.2024 | 20,05 | 20,10 | 19,80 | 19,86 | -0,90% | 5.226,00 |
| 30.07.2024 | 20,05 | 20,35 | 19,76 | 20,04 | 0,70% | 10.726,00 |
| 29.07.2024 | 19,88 | 20,23 | 19,40 | 19,90 | 2,84% | 19.218,00 |
| 26.07.2024 | 18,24 | 19,50 | 18,04 | 19,35 | 6,73% | 20.988,00 |
| 25.07.2024 | 18,33 | 18,62 | 17,61 | 18,13 | -1,25% | 10.278,00 |
| 24.07.2024 | 17,80 | 18,60 | 17,80 | 18,36 | 2,63% | 11.854,00 |
| 23.07.2024 | 18,34 | 18,34 | 17,19 | 17,89 | -1,65% | 23.508,00 |
| 22.07.2024 | 19,09 | 19,16 | 18,02 | 18,19 | -4,21% | 6.764,00 |
| 19.07.2024 | 19,01 | 19,13 | 18,80 | 18,99 | -0,05% | 4.973,00 |
| 18.07.2024 | 18,97 | 19,23 | 18,82 | 19,00 | -0,05% | 1.792,00 |
| 17.07.2024 | 18,84 | 19,30 | 18,79 | 19,01 | 0,80% | 6.110,00 |
| 16.07.2024 | 19,12 | 19,33 | 18,74 | 18,86 | -1,41% | 2.932,00 |
| 15.07.2024 | 19,14 | 19,47 | 19,02 | 19,13 | -0,36% | 5.059,00 |
| 12.07.2024 | 18,90 | 19,29 | 18,88 | 19,20 | 1,64% | 5.023,00 |
| 11.07.2024 | 19,00 | 19,24 | 18,76 | 18,89 | -0,58% | 2.641,00 |
| 10.07.2024 | 18,98 | 19,19 | 18,81 | 19,00 | 0,00% | 4.840,00 |
| 09.07.2024 | 19,25 | 19,32 | 18,88 | 19,00 | -2,06% | 7.189,00 |
| 08.07.2024 | 18,59 | 19,44 | 18,43 | 19,40 | 4,92% | 10.910,00 |
| 05.07.2024 | 18,52 | 18,86 | 18,32 | 18,49 | -0,16% | 4.059,00 |
| 04.07.2024 | 18,50 | 18,54 | 18,13 | 18,52 | 0,49% | 3.565,00 |
| 03.07.2024 | 18,57 | 18,61 | 18,05 | 18,43 | -0,70% | 2.190,00 |
| 02.07.2024 | 18,20 | 18,70 | 18,15 | 18,56 | 1,98% | 1.740,00 |