83,750€
-2,16%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 85,80 | 85,80 | 85,00 | 85,40 | -3,56% | 52,00 |
| 08.01.2026 | 88,20 | 90,45 | 86,65 | 88,55 | 0,51% | 3.284,00 |
| 07.01.2026 | 87,00 | 88,70 | 83,15 | 88,10 | 0,17% | 9.324,00 |
| 06.01.2026 | 87,50 | 88,05 | 87,40 | 87,95 | 0,40% | 68,00 |
| 05.01.2026 | 85,10 | 89,50 | 84,10 | 87,60 | 3,55% | 5.471,00 |
| 02.01.2026 | 82,20 | 85,50 | 81,50 | 84,60 | 3,05% | 4.891,00 |
| 30.12.2025 | 80,40 | 82,30 | 80,40 | 82,10 | 1,99% | 1.824,00 |
| 29.12.2025 | 80,60 | 81,70 | 78,80 | 80,50 | -0,62% | 2.762,00 |
| 23.12.2025 | 80,50 | 81,00 | 78,60 | 81,00 | 0,25% | 3.606,00 |
| 22.12.2025 | 82,90 | 83,00 | 79,70 | 80,80 | -1,46% | 3.665,00 |
| 19.12.2025 | 81,80 | 83,00 | 80,20 | 82,00 | -0,61% | 3.200,00 |
| 18.12.2025 | 77,10 | 82,70 | 77,10 | 82,50 | 5,91% | 2.459,00 |
| 17.12.2025 | 80,30 | 80,30 | 77,10 | 77,90 | -2,75% | 3.320,00 |
| 16.12.2025 | 81,70 | 81,70 | 78,70 | 80,10 | -1,23% | 3.314,00 |
| 15.12.2025 | 80,80 | 81,80 | 79,90 | 81,10 | -0,37% | 2.757,00 |
| 12.12.2025 | 84,00 | 84,10 | 80,10 | 81,40 | -3,21% | 3.709,00 |
| 11.12.2025 | 85,60 | 85,60 | 82,30 | 84,10 | -2,55% | 5.968,00 |
| 10.12.2025 | 87,00 | 87,80 | 84,80 | 86,30 | -0,58% | 3.519,00 |
| 09.12.2025 | 87,50 | 90,10 | 86,20 | 86,80 | -2,14% | 5.187,00 |
| 08.12.2025 | 84,30 | 89,70 | 84,00 | 88,70 | 5,22% | 5.403,00 |
| 05.12.2025 | 85,40 | 86,80 | 84,10 | 84,30 | -1,86% | 4.669,00 |
| 04.12.2025 | 79,70 | 85,90 | 78,90 | 85,90 | 7,78% | 11.069,00 |
| 03.12.2025 | 76,40 | 79,70 | 76,10 | 79,70 | 4,32% | 5.490,00 |
| 02.12.2025 | 76,60 | 77,30 | 74,40 | 76,40 | -0,78% | 6.567,00 |
| 01.12.2025 | 80,00 | 80,00 | 75,10 | 77,00 | -3,14% | 8.709,00 |
| 28.11.2025 | 80,90 | 81,00 | 79,30 | 79,50 | -1,85% | 3.950,00 |
| 27.11.2025 | 84,10 | 85,00 | 78,00 | 81,00 | -4,71% | 8.306,00 |
| 26.11.2025 | 82,40 | 85,00 | 81,60 | 85,00 | 2,91% | 3.408,00 |
| 25.11.2025 | 85,40 | 87,00 | 81,80 | 82,60 | -3,84% | 2.968,00 |
| 24.11.2025 | 86,40 | 86,70 | 83,60 | 85,90 | -0,46% | 2.239,00 |
| 21.11.2025 | 86,70 | 87,00 | 84,30 | 86,30 | -0,23% | 4.370,00 |
| 20.11.2025 | 87,60 | 89,80 | 86,50 | 86,50 | -1,37% | 5.299,00 |
| 19.11.2025 | 84,10 | 87,80 | 84,10 | 87,70 | 4,65% | 2.407,00 |
| 18.11.2025 | 84,50 | 87,10 | 83,00 | 83,80 | -1,06% | 4.288,00 |
| 17.11.2025 | 83,50 | 86,50 | 83,20 | 84,70 | 1,44% | 4.427,00 |
| 14.11.2025 | 88,00 | 88,00 | 80,20 | 83,50 | -4,90% | 15.880,00 |
| 13.11.2025 | 87,50 | 90,40 | 85,80 | 87,80 | 1,04% | 17.318,00 |
| 12.11.2025 | 88,00 | 89,30 | 85,30 | 86,90 | -0,46% | 6.658,00 |
| 11.11.2025 | 91,40 | 91,40 | 86,70 | 87,30 | -5,93% | 2.175,00 |
| 10.11.2025 | 86,20 | 92,80 | 86,20 | 92,80 | 7,41% | 8.286,00 |
| 07.11.2025 | 89,50 | 90,10 | 85,40 | 86,40 | -3,36% | 6.970,00 |
| 06.11.2025 | 92,80 | 92,90 | 89,40 | 89,40 | -3,97% | 3.350,00 |
| 05.11.2025 | 91,90 | 93,80 | 90,50 | 93,10 | 1,86% | 5.151,00 |
| 04.11.2025 | 91,50 | 93,90 | 90,60 | 91,40 | -0,11% | 3.712,00 |
| 03.11.2025 | 93,00 | 94,30 | 90,70 | 91,50 | -2,24% | 7.123,00 |
| 31.10.2025 | 97,00 | 97,90 | 92,10 | 93,60 | -2,80% | 4.942,00 |
| 30.10.2025 | 100,20 | 100,40 | 96,00 | 96,30 | -3,89% | 5.919,00 |
| 29.10.2025 | 99,90 | 102,00 | 95,60 | 100,20 | 1,42% | 14.412,00 |
| 28.10.2025 | 105,00 | 105,00 | 97,20 | 98,80 | -5,90% | 7.855,00 |
| 27.10.2025 | 103,80 | 105,60 | 100,60 | 105,00 | 1,94% | 10.015,00 |
| 24.10.2025 | 103,00 | 105,20 | 100,40 | 103,00 | 0,00% | 5.369,00 |
| 23.10.2025 | 102,20 | 105,60 | 101,00 | 103,00 | 1,98% | 6.120,00 |
| 22.10.2025 | 99,40 | 109,00 | 98,50 | 101,00 | 2,02% | 35.020,00 |
| 21.10.2025 | 89,00 | 101,80 | 89,00 | 99,00 | 15,79% | 32.061,00 |
| 20.10.2025 | 80,00 | 85,50 | 80,00 | 85,50 | 7,55% | 5.879,00 |
| 17.10.2025 | 81,00 | 82,60 | 79,30 | 79,50 | -3,05% | 3.558,00 |
| 16.10.2025 | 82,10 | 83,00 | 80,10 | 82,00 | 0,37% | 3.445,00 |
| 15.10.2025 | 89,00 | 89,50 | 81,10 | 81,70 | -7,58% | 9.900,00 |
| 14.10.2025 | 90,40 | 90,80 | 87,50 | 88,40 | -2,75% | 4.170,00 |
| 13.10.2025 | 91,60 | 94,00 | 90,50 | 90,90 | -0,44% | 4.169,00 |
| 10.10.2025 | 95,00 | 95,00 | 90,50 | 91,30 | -3,89% | 6.317,00 |
| 09.10.2025 | 92,10 | 95,40 | 90,70 | 95,00 | 3,26% | 5.752,00 |
| 08.10.2025 | 87,00 | 92,50 | 86,60 | 92,00 | 6,73% | 17.915,00 |
| 07.10.2025 | 86,80 | 88,20 | 85,80 | 86,20 | -0,81% | 5.733,00 |
| 06.10.2025 | 84,70 | 88,00 | 84,40 | 86,90 | 2,60% | 6.925,00 |
| 03.10.2025 | 82,60 | 85,40 | 82,60 | 84,70 | 2,54% | 5.324,00 |
| 02.10.2025 | 80,80 | 83,00 | 80,40 | 82,60 | 2,35% | 2.984,00 |
| 01.10.2025 | 82,00 | 82,00 | 77,20 | 80,70 | -1,10% | 2.721,00 |
| 30.09.2025 | 81,20 | 82,20 | 79,20 | 81,60 | -0,12% | 5.626,00 |
| 29.09.2025 | 81,90 | 82,70 | 80,10 | 81,70 | -0,12% | 6.771,00 |
| 26.09.2025 | 81,80 | 82,90 | 80,80 | 81,80 | 0,12% | 4.823,00 |
| 25.09.2025 | 81,20 | 82,00 | 79,40 | 81,70 | 0,49% | 6.429,00 |
| 24.09.2025 | 78,60 | 81,30 | 78,20 | 81,30 | 3,83% | 8.124,00 |
| 23.09.2025 | 78,20 | 79,50 | 76,90 | 78,30 | -0,51% | 6.043,00 |
| 22.09.2025 | 77,10 | 78,70 | 76,20 | 78,70 | 3,01% | 3.233,00 |
| 19.09.2025 | 77,90 | 78,90 | 76,40 | 76,40 | -2,05% | 2.996,00 |
| 18.09.2025 | 72,30 | 79,30 | 72,10 | 78,00 | 10,17% | 22.188,00 |
| 17.09.2025 | 72,00 | 72,80 | 70,80 | 70,80 | -1,53% | 3.406,00 |
| 16.09.2025 | 70,50 | 72,80 | 70,00 | 71,90 | 2,71% | 4.724,00 |
| 15.09.2025 | 70,30 | 71,90 | 69,10 | 70,00 | -0,85% | 7.202,00 |
| 12.09.2025 | 67,30 | 70,60 | 67,30 | 70,60 | 5,22% | 2.638,00 |
| 11.09.2025 | 70,00 | 70,90 | 67,10 | 67,10 | -4,01% | 13.054,00 |
| 10.09.2025 | 67,90 | 70,00 | 67,30 | 69,90 | 3,25% | 8.558,00 |
| 09.09.2025 | 65,10 | 67,80 | 64,90 | 67,70 | 3,83% | 6.643,00 |
| 08.09.2025 | 64,60 | 65,50 | 63,80 | 65,20 | 0,77% | 6.465,00 |
| 05.09.2025 | 63,90 | 65,70 | 63,70 | 64,70 | 1,41% | 3.587,00 |
| 04.09.2025 | 66,10 | 66,20 | 63,30 | 63,80 | -3,48% | 15.411,00 |
| 03.09.2025 | 65,90 | 66,70 | 65,40 | 66,10 | 0,46% | 5.253,00 |
| 02.09.2025 | 67,80 | 68,40 | 64,90 | 65,80 | -2,81% | 18.265,00 |
| 01.09.2025 | 71,50 | 72,60 | 67,10 | 67,70 | -5,84% | 12.073,00 |
| 29.08.2025 | 71,10 | 72,30 | 69,00 | 71,90 | 1,13% | 5.651,00 |
| 28.08.2025 | 70,00 | 72,20 | 67,90 | 71,10 | -3,92% | 24.802,00 |
| 27.08.2025 | 75,20 | 75,20 | 73,90 | 74,00 | -0,94% | 3.446,00 |
| 26.08.2025 | 74,30 | 75,70 | 73,30 | 74,70 | 1,22% | 10.519,00 |
| 25.08.2025 | 79,30 | 79,30 | 73,60 | 73,80 | -6,46% | 21.696,00 |
| 22.08.2025 | 79,10 | 79,60 | 78,70 | 78,90 | -0,13% | 2.498,00 |
| 21.08.2025 | 81,40 | 82,10 | 77,50 | 79,00 | -3,07% | 6.703,00 |
| 20.08.2025 | 80,90 | 83,30 | 80,30 | 81,50 | 0,74% | 4.199,00 |
| 19.08.2025 | 82,20 | 82,90 | 79,90 | 80,90 | -0,86% | 3.187,00 |
| 18.08.2025 | 78,60 | 82,40 | 78,60 | 81,60 | 3,03% | 6.893,00 |