58,100€
-1,19%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 49,03 | 49,73 | 48,65 | 49,48 | 0,87% | 7.319,00 |
| 24.03.2025 | 48,45 | 49,48 | 47,65 | 49,05 | 2,03% | 9.172,00 |
| 21.03.2025 | 48,13 | 48,80 | 47,05 | 48,08 | -0,10% | 7.566,00 |
| 20.03.2025 | 46,45 | 48,40 | 45,30 | 48,13 | 3,44% | 12.589,00 |
| 19.03.2025 | 46,60 | 48,05 | 45,35 | 46,53 | 1,69% | 28.981,00 |
| 18.03.2025 | 43,28 | 46,00 | 43,15 | 45,75 | 5,72% | 21.605,00 |
| 17.03.2025 | 42,25 | 44,00 | 42,10 | 43,28 | 2,49% | 14.306,00 |
| 14.03.2025 | 41,70 | 42,28 | 40,30 | 42,23 | 1,44% | 17.219,00 |
| 13.03.2025 | 41,25 | 41,95 | 40,83 | 41,63 | 0,73% | 5.238,00 |
| 12.03.2025 | 41,25 | 41,95 | 40,03 | 41,33 | -1,02% | 13.318,00 |
| 11.03.2025 | 38,95 | 41,95 | 38,65 | 41,75 | 7,12% | 17.610,00 |
| 10.03.2025 | 38,95 | 39,53 | 38,35 | 38,98 | 0,13% | 22.087,00 |
| 07.03.2025 | 37,45 | 39,08 | 37,15 | 38,93 | 4,15% | 10.383,00 |
| 06.03.2025 | 37,95 | 38,45 | 37,03 | 37,38 | -1,19% | 13.261,00 |
| 05.03.2025 | 35,83 | 38,50 | 35,75 | 37,83 | 7,38% | 27.714,00 |
| 04.03.2025 | 34,55 | 35,35 | 33,55 | 35,23 | 3,07% | 14.465,00 |
| 03.03.2025 | 32,60 | 34,65 | 32,30 | 34,18 | 5,64% | 10.345,00 |
| 28.02.2025 | 33,20 | 33,35 | 32,20 | 32,35 | -2,93% | 5.435,00 |
| 27.02.2025 | 33,38 | 33,60 | 32,83 | 33,33 | -0,15% | 2.937,00 |
| 26.02.2025 | 32,25 | 34,60 | 32,20 | 33,38 | 4,05% | 6.696,00 |
| 25.02.2025 | 33,73 | 34,30 | 31,80 | 32,08 | -4,54% | 7.148,00 |
| 24.02.2025 | 31,70 | 33,80 | 31,55 | 33,60 | 6,84% | 6.268,00 |
| 21.02.2025 | 32,50 | 33,30 | 31,20 | 31,45 | -3,38% | 12.913,00 |
| 20.02.2025 | 33,15 | 33,25 | 32,45 | 32,55 | -1,88% | 8.197,00 |
| 19.02.2025 | 33,83 | 34,08 | 33,03 | 33,18 | -1,99% | 5.163,00 |
| 18.02.2025 | 34,50 | 34,70 | 33,70 | 33,85 | -2,17% | 3.861,00 |
| 17.02.2025 | 32,58 | 35,18 | 32,40 | 34,60 | 4,69% | 15.980,00 |
| 14.02.2025 | 32,88 | 33,65 | 32,73 | 33,05 | 0,84% | 5.914,00 |
| 13.02.2025 | 33,90 | 33,95 | 32,68 | 32,78 | -3,25% | 10.739,00 |
| 12.02.2025 | 34,25 | 34,78 | 33,55 | 33,88 | -1,38% | 11.015,00 |
| 11.02.2025 | 34,75 | 35,05 | 34,20 | 34,35 | -0,94% | 2.808,00 |
| 10.02.2025 | 34,28 | 35,20 | 34,23 | 34,68 | 0,95% | 14.293,00 |
| 07.02.2025 | 34,88 | 34,95 | 34,00 | 34,35 | -1,43% | 13.201,00 |
| 06.02.2025 | 34,95 | 35,45 | 34,58 | 34,85 | -0,50% | 3.516,00 |
| 05.02.2025 | 34,35 | 35,15 | 34,15 | 35,03 | 1,60% | 2.745,00 |
| 04.02.2025 | 34,45 | 35,10 | 34,10 | 34,48 | 0,00% | 3.125,00 |
| 03.02.2025 | 34,45 | 34,95 | 33,98 | 34,48 | -0,86% | 12.968,00 |
| 31.01.2025 | 36,10 | 36,30 | 34,75 | 34,78 | -3,80% | 4.056,00 |
| 30.01.2025 | 35,58 | 36,35 | 35,30 | 36,15 | 1,62% | 3.001,00 |
| 29.01.2025 | 36,48 | 36,48 | 35,23 | 35,58 | -2,20% | 4.958,00 |
| 28.01.2025 | 35,50 | 36,70 | 35,20 | 36,38 | 2,54% | 5.587,00 |
| 27.01.2025 | 35,75 | 35,90 | 34,73 | 35,48 | -1,25% | 9.970,00 |
| 24.01.2025 | 36,55 | 36,65 | 34,55 | 35,93 | -1,37% | 35.508,00 |
| 23.01.2025 | 35,03 | 36,63 | 34,88 | 36,43 | 4,07% | 15.213,00 |
| 22.01.2025 | 35,60 | 35,95 | 34,70 | 35,00 | -0,85% | 27.407,00 |
| 21.01.2025 | 34,90 | 35,75 | 34,68 | 35,30 | 1,07% | 18.019,00 |
| 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 |