82,700€
1,60%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,65 | 81,65 | 77,15 | 81,40 | 2,01% | 1.833,00 |
| 30.09.2025 | 81,10 | 81,50 | 79,70 | 79,80 | -1,97% | 211,00 |
| 29.09.2025 | 81,90 | 82,70 | 80,20 | 81,40 | -0,91% | 6.586,00 |
| 26.09.2025 | 81,90 | 82,95 | 80,45 | 82,15 | 1,73% | 4.062,00 |
| 25.09.2025 | 81,90 | 81,90 | 79,15 | 80,75 | 1,25% | 4.948,00 |
| 24.09.2025 | 78,60 | 80,00 | 77,90 | 79,75 | 3,10% | 3.037,00 |
| 23.09.2025 | 78,20 | 78,70 | 76,85 | 77,35 | 0,98% | 1.355,00 |
| 22.09.2025 | 77,30 | 77,40 | 76,20 | 76,60 | 0,00% | 411,00 |
| 19.09.2025 | 78,10 | 78,70 | 76,40 | 76,60 | -0,91% | 1.959,00 |
| 18.09.2025 | 72,20 | 79,35 | 72,10 | 77,30 | 6,99% | 17.422,00 |
| 17.09.2025 | 72,00 | 72,25 | 71,80 | 72,25 | -0,55% | 352,00 |
| 16.09.2025 | 70,50 | 72,80 | 70,00 | 72,65 | 1,68% | 894,00 |
| 15.09.2025 | 70,00 | 71,80 | 69,60 | 71,45 | 4,38% | 2.658,00 |
| 12.09.2025 | 67,70 | 68,60 | 67,40 | 68,45 | -2,56% | 1.103,00 |
| 11.09.2025 | 69,60 | 70,90 | 69,20 | 70,25 | 3,92% | 6.898,00 |
| 10.09.2025 | 68,40 | 68,60 | 67,45 | 67,60 | 2,35% | 2.725,00 |
| 09.09.2025 | 65,00 | 66,10 | 64,80 | 66,05 | 1,77% | 3.374,00 |
| 05.09.2025 | 63,70 | 65,80 | 63,70 | 64,90 | 1,72% | 3.567,00 |
| 04.09.2025 | 66,00 | 66,25 | 63,30 | 63,80 | -3,33% | 15.411,00 |
| 03.09.2025 | 66,30 | 67,00 | 65,45 | 66,00 | -0,08% | 5.253,00 |
| 02.09.2025 | 68,25 | 68,40 | 65,10 | 66,05 | -2,94% | 18.265,00 |
| 01.09.2025 | 71,30 | 72,60 | 67,10 | 68,05 | -5,55% | 12.046,00 |
| 29.08.2025 | 70,10 | 72,50 | 69,00 | 72,05 | 1,05% | 5.651,00 |
| 28.08.2025 | 70,55 | 72,25 | 67,90 | 71,30 | -3,65% | 24.800,00 |
| 27.08.2025 | 75,20 | 75,35 | 73,70 | 74,00 | -1,20% | 3.446,00 |
| 26.08.2025 | 74,95 | 75,70 | 73,30 | 74,90 | 0,94% | 10.519,00 |
| 25.08.2025 | 78,80 | 79,30 | 73,60 | 74,20 | -5,90% | 21.496,00 |
| 22.08.2025 | 78,70 | 79,85 | 78,65 | 78,85 | -0,25% | 2.498,00 |
| 21.08.2025 | 81,40 | 82,35 | 77,55 | 79,05 | -2,77% | 6.703,00 |
| 20.08.2025 | 80,80 | 83,45 | 80,30 | 81,30 | 0,37% | 4.198,00 |
| 19.08.2025 | 82,40 | 82,80 | 80,00 | 81,00 | -1,16% | 3.187,00 |
| 18.08.2025 | 79,20 | 82,30 | 78,90 | 81,95 | 3,73% | 6.893,00 |
| 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 |