34,950€
4,64%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 32,85 | 35,03 | 32,80 | 34,93 | 4,57% | 16.757,00 |
| 17.01.2025 | 32,55 | 34,08 | 32,40 | 33,40 | 3,01% | 50.707,00 |
| 16.01.2025 | 31,00 | 32,55 | 30,20 | 32,43 | 11,04% | 38.067,00 |
| 15.01.2025 | 28,45 | 29,63 | 28,28 | 29,20 | 2,55% | 3.772,00 |
| 14.01.2025 | 28,25 | 28,60 | 27,90 | 28,48 | 0,89% | 2.584,00 |
| 13.01.2025 | 27,75 | 28,75 | 27,40 | 28,23 | 1,90% | 3.048,00 |
| 10.01.2025 | 27,65 | 27,78 | 27,25 | 27,70 | 0,09% | 3.336,00 |
| 09.01.2025 | 27,95 | 28,13 | 27,35 | 27,68 | -1,07% | 1.616,00 |
| 08.01.2025 | 28,35 | 28,60 | 27,78 | 27,98 | -1,50% | 5.213,00 |
| 07.01.2025 | 29,25 | 29,45 | 28,28 | 28,40 | -2,99% | 4.553,00 |
| 06.01.2025 | 29,18 | 29,58 | 29,00 | 29,28 | 0,60% | 9.036,00 |
| 03.01.2025 | 27,40 | 29,35 | 27,15 | 29,10 | 6,30% | 11.297,00 |
| 02.01.2025 | 26,55 | 27,43 | 26,15 | 27,38 | 1,30% | 1.691,00 |
| 30.12.2024 | 27,30 | 27,30 | 26,85 | 27,03 | -0,83% | 9.803,00 |
| 27.12.2024 | 27,15 | 27,88 | 27,15 | 27,25 | 0,09% | 5.932,00 |
| 23.12.2024 | 27,88 | 28,00 | 27,00 | 27,23 | -2,59% | 2.425,00 |
| 20.12.2024 | 27,50 | 28,25 | 26,90 | 27,95 | 1,18% | 4.633,00 |
| 19.12.2024 | 26,40 | 28,25 | 26,40 | 27,63 | 7,59% | 20.895,00 |
| 18.12.2024 | 25,48 | 26,15 | 25,40 | 25,68 | 0,69% | 3.676,00 |
| 17.12.2024 | 25,80 | 26,13 | 25,15 | 25,50 | -0,97% | 12.080,00 |
| 16.12.2024 | 25,70 | 25,98 | 25,43 | 25,75 | 0,49% | 9.476,00 |
| 13.12.2024 | 26,28 | 26,38 | 25,50 | 25,63 | -2,47% | 6.525,00 |
| 12.12.2024 | 27,13 | 27,48 | 25,90 | 26,28 | -3,93% | 8.424,00 |
| 11.12.2024 | 26,60 | 27,55 | 26,50 | 27,35 | 2,82% | 2.948,00 |
| 10.12.2024 | 26,10 | 26,75 | 26,10 | 26,60 | 1,04% | 5.271,00 |
| 09.12.2024 | 26,40 | 26,55 | 26,03 | 26,33 | -0,85% | 6.870,00 |
| 06.12.2024 | 26,35 | 26,93 | 26,30 | 26,55 | 0,85% | 3.292,00 |
| 05.12.2024 | 26,60 | 27,13 | 26,20 | 26,33 | -2,05% | 7.896,00 |
| 04.12.2024 | 26,50 | 27,15 | 26,45 | 26,88 | 1,51% | 5.011,00 |
| 03.12.2024 | 25,85 | 26,80 | 25,50 | 26,48 | 2,32% | 11.338,00 |
| 02.12.2024 | 26,80 | 26,95 | 25,50 | 25,88 | -3,54% | 17.455,00 |
| 29.11.2024 | 26,95 | 27,20 | 26,60 | 26,83 | -0,46% | 3.771,00 |
| 28.11.2024 | 27,45 | 27,45 | 26,75 | 26,95 | -1,37% | 2.989,00 |
| 27.11.2024 | 26,75 | 27,43 | 26,70 | 27,33 | 1,49% | 5.541,00 |
| 26.11.2024 | 27,55 | 27,80 | 26,60 | 26,93 | -2,45% | 8.462,00 |
| 25.11.2024 | 27,90 | 28,00 | 27,10 | 27,60 | -0,18% | 16.386,00 |
| 22.11.2024 | 27,75 | 28,00 | 27,45 | 27,65 | -1,07% | 5.355,00 |
| 21.11.2024 | 28,05 | 28,20 | 27,50 | 27,95 | -0,53% | 2.440,00 |
| 20.11.2024 | 28,25 | 28,65 | 27,60 | 28,10 | -1,23% | 16.947,00 |
| 19.11.2024 | 27,40 | 28,45 | 27,00 | 28,45 | 4,21% | 11.434,00 |
| 18.11.2024 | 26,20 | 27,45 | 25,80 | 27,30 | 5,00% | 10.423,00 |
| 15.11.2024 | 24,80 | 26,25 | 24,50 | 26,00 | 3,79% | 31.667,00 |
| 14.11.2024 | 27,90 | 28,65 | 24,55 | 25,05 | -9,73% | 78.165,00 |
| 13.11.2024 | 27,40 | 28,15 | 27,15 | 27,75 | 1,65% | 11.858,00 |
| 12.11.2024 | 28,60 | 28,70 | 26,60 | 27,30 | -4,21% | 32.740,00 |
| 11.11.2024 | 28,70 | 29,60 | 28,40 | 28,50 | -0,52% | 7.673,00 |
| 08.11.2024 | 29,35 | 29,65 | 28,45 | 28,65 | -2,55% | 10.330,00 |
| 07.11.2024 | 27,10 | 29,40 | 27,10 | 29,40 | 8,09% | 29.832,00 |
| 06.11.2024 | 31,00 | 31,00 | 27,20 | 27,20 | -12,12% | 66.792,00 |
| 05.11.2024 | 30,90 | 31,00 | 30,60 | 30,95 | 1,14% | 9.471,00 |
| 04.11.2024 | 30,80 | 31,20 | 30,30 | 30,60 | 0,33% | 17.726,00 |
| 01.11.2024 | 29,85 | 30,75 | 29,85 | 30,50 | 2,18% | 9.573,00 |
| 31.10.2024 | 30,40 | 30,40 | 29,20 | 29,85 | -1,81% | 22.305,00 |
| 30.10.2024 | 30,55 | 30,75 | 30,00 | 30,40 | -1,30% | 16.134,00 |
| 29.10.2024 | 30,10 | 30,80 | 29,95 | 30,80 | 2,67% | 12.487,00 |
| 28.10.2024 | 29,30 | 30,25 | 29,25 | 30,00 | 0,00% | 31.983,00 |
| 25.10.2024 | 29,95 | 30,00 | 29,25 | 30,00 | 0,50% | 17.603,00 |
| 24.10.2024 | 29,00 | 30,10 | 28,80 | 29,85 | 3,65% | 21.054,00 |
| 23.10.2024 | 29,10 | 29,30 | 28,30 | 28,80 | -1,37% | 16.311,00 |
| 22.10.2024 | 28,35 | 29,20 | 28,00 | 29,20 | 3,36% | 35.605,00 |
| 21.10.2024 | 27,20 | 28,50 | 26,90 | 28,25 | 8,86% | 42.786,00 |
| 18.10.2024 | 25,75 | 26,30 | 25,75 | 25,95 | 0,78% | 5.991,00 |
| 17.10.2024 | 26,25 | 26,60 | 25,70 | 25,75 | -2,46% | 17.803,00 |
| 16.10.2024 | 26,15 | 26,45 | 25,65 | 26,40 | 0,76% | 9.861,00 |
| 15.10.2024 | 25,95 | 26,35 | 25,60 | 26,20 | 1,16% | 15.228,00 |
| 14.10.2024 | 24,70 | 25,90 | 24,70 | 25,90 | 4,86% | 20.011,00 |
| 11.10.2024 | 24,60 | 24,75 | 24,35 | 24,70 | 0,20% | 7.235,00 |
| 10.10.2024 | 24,70 | 24,70 | 24,25 | 24,65 | 0,00% | 5.552,00 |
| 09.10.2024 | 24,45 | 24,80 | 24,35 | 24,65 | 1,02% | 11.225,00 |
| 08.10.2024 | 24,10 | 24,55 | 23,90 | 24,40 | -0,20% | 4.909,00 |
| 07.10.2024 | 24,50 | 24,50 | 24,05 | 24,45 | 0,20% | 9.542,00 |
| 04.10.2024 | 23,85 | 24,65 | 23,85 | 24,40 | 2,95% | 6.554,00 |
| 03.10.2024 | 23,75 | 24,05 | 23,70 | 23,70 | 0,42% | 3.700,00 |
| 02.10.2024 | 24,00 | 24,20 | 22,95 | 23,60 | -0,63% | 19.086,00 |
| 01.10.2024 | 24,15 | 24,50 | 23,45 | 23,75 | -1,66% | 21.588,00 |
| 30.09.2024 | 24,35 | 24,60 | 23,80 | 24,15 | -0,82% | 6.771,00 |
| 27.09.2024 | 23,90 | 24,50 | 23,80 | 24,35 | 1,46% | 5.427,00 |
| 26.09.2024 | 24,40 | 24,60 | 23,75 | 24,00 | -1,64% | 8.327,00 |
| 25.09.2024 | 23,70 | 24,60 | 23,50 | 24,40 | 3,61% | 7.997,00 |
| 24.09.2024 | 23,65 | 24,00 | 23,25 | 23,55 | -0,21% | 4.205,00 |
| 23.09.2024 | 23,40 | 24,05 | 23,40 | 23,60 | 0,21% | 14.397,00 |
| 20.09.2024 | 23,25 | 23,55 | 22,80 | 23,55 | 1,29% | 7.669,00 |
| 19.09.2024 | 22,45 | 23,35 | 22,30 | 23,25 | 2,88% | 11.440,00 |
| 18.09.2024 | 22,55 | 22,65 | 22,50 | 22,60 | -0,44% | 1.294,00 |
| 17.09.2024 | 23,00 | 23,40 | 22,50 | 22,70 | 0,89% | 25.621,00 |
| 16.09.2024 | 22,25 | 22,50 | 21,85 | 22,50 | 1,81% | 6.251,00 |
| 13.09.2024 | 22,25 | 22,40 | 22,00 | 22,10 | -0,67% | 3.652,00 |
| 12.09.2024 | 21,75 | 22,35 | 21,75 | 22,25 | 2,30% | 4.779,00 |
| 11.09.2024 | 22,30 | 22,40 | 21,75 | 21,75 | -2,90% | 1.682,00 |
| 10.09.2024 | 22,05 | 22,45 | 22,05 | 22,40 | 0,45% | 6.253,00 |
| 09.09.2024 | 21,45 | 22,30 | 21,45 | 22,30 | 3,48% | 4.341,00 |
| 06.09.2024 | 22,15 | 22,40 | 21,50 | 21,55 | -3,58% | 6.227,00 |
| 05.09.2024 | 21,90 | 22,60 | 21,90 | 22,35 | 1,36% | 2.232,00 |
| 04.09.2024 | 22,85 | 22,85 | 21,00 | 22,05 | -2,43% | 17.526,00 |
| 03.09.2024 | 22,85 | 23,10 | 22,55 | 22,60 | -0,44% | 9.571,00 |
| 02.09.2024 | 22,85 | 22,90 | 22,45 | 22,70 | 0,00% | 7.558,00 |
| 30.08.2024 | 22,80 | 22,90 | 22,50 | 22,70 | 0,67% | 11.913,00 |
| 29.08.2024 | 22,75 | 22,85 | 22,15 | 22,55 | -0,66% | 14.900,00 |
| 28.08.2024 | 22,30 | 22,85 | 22,20 | 22,70 | 4,37% | 16.229,00 |
| 27.08.2024 | 21,95 | 21,95 | 21,65 | 21,75 | -1,14% | 3.935,00 |