79,000€
-6,84%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 84,85 | 85,90 | 77,10 | 79,00 | -6,84% | 27.909,00 |
| 14.08.2025 | 86,20 | 86,50 | 81,60 | 84,80 | -2,42% | 10.746,00 |
| 13.08.2025 | 86,90 | 89,50 | 85,80 | 86,90 | 0,46% | 7.528,00 |
| 12.08.2025 | 87,30 | 88,50 | 86,20 | 86,50 | -0,40% | 4.908,00 |
| 11.08.2025 | 84,50 | 87,00 | 82,60 | 86,85 | 4,01% | 8.550,00 |
| 08.08.2025 | 83,95 | 85,30 | 83,20 | 83,50 | -0,36% | 3.093,00 |
| 07.08.2025 | 84,25 | 86,05 | 83,50 | 83,80 | -0,24% | 6.504,00 |
| 06.08.2025 | 85,50 | 85,90 | 82,30 | 84,00 | -1,81% | 5.595,00 |
| 05.08.2025 | 82,30 | 86,70 | 81,80 | 85,55 | 5,10% | 19.574,00 |
| 04.08.2025 | 86,90 | 86,90 | 80,50 | 81,40 | -5,68% | 15.314,00 |
| 01.08.2025 | 83,10 | 87,00 | 82,40 | 86,30 | 1,05% | 10.134,00 |
| 31.07.2025 | 87,25 | 88,65 | 85,10 | 85,40 | -1,90% | 7.786,00 |
| 30.07.2025 | 89,00 | 89,60 | 85,10 | 87,05 | -2,85% | 15.611,00 |
| 29.07.2025 | 84,50 | 89,90 | 84,10 | 89,60 | 7,31% | 21.081,00 |
| 28.07.2025 | 87,90 | 89,10 | 82,00 | 83,50 | -3,47% | 17.216,00 |
| 25.07.2025 | 86,30 | 87,70 | 83,80 | 86,50 | 0,06% | 34.206,00 |
| 24.07.2025 | 83,90 | 87,05 | 83,60 | 86,45 | 3,16% | 67.885,00 |
| 23.07.2025 | 82,30 | 84,60 | 80,10 | 83,80 | 5,41% | 35.858,00 |
| 22.07.2025 | 79,50 | 80,20 | 76,55 | 79,50 | 1,34% | 17.392,00 |
| 21.07.2025 | 82,30 | 83,40 | 77,70 | 78,45 | -5,31% | 30.414,00 |
| 18.07.2025 | 81,30 | 83,70 | 80,50 | 82,85 | 2,41% | 18.216,00 |
| 17.07.2025 | 81,40 | 81,80 | 77,40 | 80,90 | 2,99% | 38.536,00 |
| 16.07.2025 | 72,40 | 79,75 | 72,00 | 78,55 | 8,72% | 36.419,00 |
| 15.07.2025 | 71,10 | 74,50 | 69,40 | 72,25 | 3,88% | 18.322,00 |
| 14.07.2025 | 65,80 | 69,90 | 65,15 | 69,55 | 4,98% | 24.658,00 |
| 11.07.2025 | 61,00 | 67,50 | 60,80 | 66,25 | 8,52% | 24.503,00 |
| 10.07.2025 | 62,10 | 63,00 | 60,80 | 61,05 | -2,48% | 5.262,00 |
| 09.07.2025 | 61,50 | 64,85 | 61,40 | 62,60 | 2,12% | 11.578,00 |
| 08.07.2025 | 58,45 | 61,90 | 58,35 | 61,30 | 3,63% | 11.189,00 |
| 07.07.2025 | 56,45 | 59,20 | 56,30 | 59,15 | 5,06% | 6.212,00 |
| 04.07.2025 | 56,25 | 57,30 | 55,60 | 56,30 | -0,18% | 2.525,00 |
| 03.07.2025 | 56,60 | 57,40 | 55,70 | 56,40 | -0,35% | 3.455,00 |
| 02.07.2025 | 58,60 | 59,40 | 56,40 | 56,60 | -3,58% | 1.540,00 |
| 01.07.2025 | 59,45 | 59,80 | 57,05 | 58,70 | -0,34% | 5.721,00 |
| 30.06.2025 | 57,40 | 58,90 | 56,60 | 58,90 | 3,51% | 6.377,00 |
| 27.06.2025 | 56,10 | 57,70 | 55,20 | 56,90 | 1,79% | 18.295,00 |
| 26.06.2025 | 57,40 | 57,60 | 54,90 | 55,90 | -2,44% | 4.935,00 |
| 25.06.2025 | 56,50 | 57,80 | 56,50 | 57,30 | 1,06% | 2.079,00 |
| 24.06.2025 | 56,60 | 57,70 | 55,00 | 56,70 | 0,71% | 1.829,00 |
| 23.06.2025 | 56,85 | 56,85 | 54,65 | 56,30 | -1,23% | 8.426,00 |
| 20.06.2025 | 57,40 | 59,15 | 56,90 | 57,00 | -0,52% | 4.228,00 |
| 19.06.2025 | 57,65 | 58,50 | 56,50 | 57,30 | -0,95% | 4.016,00 |
| 18.06.2025 | 57,45 | 58,30 | 57,15 | 57,85 | 0,78% | 5.195,00 |
| 17.06.2025 | 57,35 | 58,60 | 56,80 | 57,40 | 0,44% | 5.069,00 |
| 16.06.2025 | 58,60 | 60,30 | 57,00 | 57,15 | -3,46% | 7.291,00 |
| 13.06.2025 | 57,80 | 59,60 | 56,70 | 59,20 | 0,85% | 4.954,00 |
| 12.06.2025 | 60,10 | 61,80 | 58,35 | 58,70 | -3,61% | 4.915,00 |
| 11.06.2025 | 58,15 | 61,40 | 58,10 | 60,90 | 4,64% | 8.270,00 |
| 10.06.2025 | 59,30 | 59,30 | 57,90 | 58,20 | -1,69% | 3.305,00 |
| 09.06.2025 | 57,60 | 59,80 | 57,35 | 59,20 | 1,81% | 3.359,00 |
| 06.06.2025 | 58,50 | 58,90 | 57,50 | 58,15 | -1,11% | 4.855,00 |
| 05.06.2025 | 59,40 | 59,75 | 56,40 | 58,80 | -1,01% | 9.166,00 |
| 04.06.2025 | 60,85 | 61,60 | 58,80 | 59,40 | -2,38% | 8.184,00 |
| 03.06.2025 | 62,30 | 62,70 | 59,80 | 60,85 | -2,72% | 3.624,00 |
| 02.06.2025 | 61,30 | 63,40 | 59,30 | 62,55 | 0,56% | 6.717,00 |
| 30.05.2025 | 60,70 | 62,70 | 60,25 | 62,20 | 2,64% | 4.249,00 |
| 29.05.2025 | 60,15 | 62,80 | 59,60 | 60,60 | 1,17% | 8.215,00 |
| 28.05.2025 | 61,30 | 61,60 | 59,20 | 59,90 | -2,12% | 6.207,00 |
| 27.05.2025 | 59,70 | 62,00 | 59,60 | 61,20 | 2,43% | 5.406,00 |
| 26.05.2025 | 60,00 | 60,30 | 58,10 | 59,75 | 2,49% | 10.416,00 |
| 23.05.2025 | 57,50 | 59,15 | 57,10 | 58,30 | 1,04% | 7.088,00 |
| 22.05.2025 | 57,80 | 58,50 | 56,80 | 57,70 | -0,60% | 7.628,00 |
| 21.05.2025 | 55,75 | 58,45 | 55,50 | 58,05 | 4,50% | 20.653,00 |
| 20.05.2025 | 59,55 | 60,35 | 54,10 | 55,55 | -6,80% | 17.294,00 |
| 19.05.2025 | 58,90 | 60,60 | 58,20 | 59,60 | 1,45% | 5.604,00 |
| 16.05.2025 | 59,00 | 60,80 | 56,90 | 58,75 | -0,42% | 11.762,00 |
| 15.05.2025 | 59,00 | 61,55 | 58,40 | 59,00 | -1,09% | 43.925,00 |
| 14.05.2025 | 59,10 | 61,95 | 59,10 | 59,65 | -1,32% | 8.618,00 |
| 13.05.2025 | 61,50 | 63,50 | 58,60 | 60,45 | 0,92% | 15.812,00 |
| 12.05.2025 | 62,00 | 62,20 | 56,90 | 59,90 | -3,46% | 27.787,00 |
| 09.05.2025 | 62,40 | 62,90 | 61,00 | 62,05 | -0,40% | 8.154,00 |
| 08.05.2025 | 62,45 | 63,50 | 61,60 | 62,30 | 0,56% | 10.589,00 |
| 07.05.2025 | 66,30 | 66,30 | 60,80 | 61,95 | -7,47% | 22.947,00 |
| 06.05.2025 | 61,80 | 67,20 | 61,70 | 66,95 | 8,07% | 22.368,00 |
| 05.05.2025 | 62,00 | 63,50 | 61,25 | 61,95 | 1,64% | 17.535,00 |
| 02.05.2025 | 61,90 | 63,80 | 60,55 | 60,95 | 0,41% | 15.936,00 |
| 30.04.2025 | 61,20 | 61,20 | 58,40 | 60,70 | 0,58% | 9.736,00 |
| 29.04.2025 | 60,80 | 61,90 | 59,90 | 60,35 | -0,74% | 5.113,00 |
| 28.04.2025 | 61,10 | 61,45 | 60,15 | 60,80 | 0,41% | 7.030,00 |
| 25.04.2025 | 58,55 | 61,65 | 58,30 | 60,55 | 3,77% | 18.549,00 |
| 24.04.2025 | 54,40 | 59,20 | 54,10 | 58,35 | 6,09% | 15.683,00 |
| 23.04.2025 | 59,90 | 60,60 | 51,20 | 55,00 | -8,03% | 40.507,00 |
| 22.04.2025 | 58,60 | 60,60 | 58,20 | 59,80 | 0,93% | 14.278,00 |
| 17.04.2025 | 60,55 | 61,20 | 57,55 | 59,25 | 1,02% | 10.096,00 |
| 16.04.2025 | 61,90 | 61,90 | 58,30 | 58,65 | -4,17% | 13.950,00 |
| 15.04.2025 | 59,80 | 62,75 | 59,30 | 61,20 | 2,26% | 21.994,00 |
| 14.04.2025 | 57,40 | 60,40 | 57,40 | 59,85 | 4,09% | 13.059,00 |
| 11.04.2025 | 58,00 | 59,80 | 56,00 | 57,50 | -0,95% | 6.964,00 |
| 10.04.2025 | 55,80 | 58,90 | 54,40 | 58,05 | 3,66% | 15.878,00 |
| 09.04.2025 | 53,05 | 57,10 | 52,40 | 56,00 | 6,67% | 19.305,00 |
| 08.04.2025 | 55,40 | 56,90 | 51,70 | 52,50 | -1,69% | 25.003,00 |
| 07.04.2025 | 48,00 | 54,50 | 46,98 | 53,40 | 8,43% | 29.540,00 |
| 04.04.2025 | 57,20 | 58,40 | 48,10 | 49,25 | -15,16% | 32.514,00 |
| 03.04.2025 | 58,70 | 59,70 | 56,10 | 58,05 | -1,19% | 28.742,00 |
| 02.04.2025 | 53,20 | 59,45 | 52,90 | 58,75 | 10,74% | 42.526,00 |
| 01.04.2025 | 48,25 | 54,20 | 47,98 | 53,05 | 9,33% | 40.084,00 |
| 31.03.2025 | 46,20 | 48,70 | 44,00 | 48,53 | 5,03% | 14.260,00 |
| 28.03.2025 | 45,43 | 48,05 | 45,10 | 46,20 | 3,13% | 15.968,00 |
| 27.03.2025 | 49,28 | 50,00 | 42,55 | 44,80 | -9,22% | 47.474,00 |
| 26.03.2025 | 49,50 | 50,00 | 48,98 | 49,35 | -0,25% | 10.707,00 |