62,725€
-3,24%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 64,25 | 64,65 | 62,53 | 62,53 | -3,55% | 6.364,00 |
| 06.10.2026 | 65,45 | 65,53 | 63,88 | 64,83 | -0,65% | 2.843,00 |
| 05.10.2026 | 63,90 | 65,93 | 63,85 | 65,25 | 2,15% | 1.419,00 |
| 02.10.2026 | 64,48 | 64,53 | 63,13 | 63,88 | -0,62% | 4.095,00 |
| 01.10.2026 | 63,75 | 64,93 | 62,20 | 64,28 | -0,12% | 3.574,00 |
| 30.09.2026 | 63,98 | 64,70 | 63,48 | 64,35 | 0,12% | 623,00 |
| 29.09.2026 | 63,35 | 64,50 | 63,25 | 64,28 | 0,78% | 1.284,00 |
| 28.09.2026 | 64,45 | 64,50 | 63,05 | 63,78 | -0,27% | 3.796,00 |
| 25.09.2026 | 64,43 | 64,45 | 63,45 | 63,95 | -0,58% | 1.673,00 |
| 24.09.2026 | 65,80 | 65,80 | 63,33 | 64,33 | -1,38% | 2.173,00 |
| 23.09.2026 | 67,43 | 67,70 | 65,20 | 65,23 | -2,58% | 1.670,00 |
| 22.09.2026 | 65,40 | 66,95 | 64,53 | 66,95 | 3,28% | 6.524,00 |
| 21.09.2026 | 66,70 | 66,70 | 64,35 | 64,83 | -2,45% | 3.402,00 |
| 18.09.2026 | 66,20 | 67,15 | 65,35 | 66,45 | 0,53% | 2.091,00 |
| 17.09.2026 | 68,18 | 68,20 | 65,83 | 66,10 | -2,58% | 1.170,00 |
| 16.09.2026 | 64,75 | 68,35 | 64,53 | 67,85 | 4,30% | 4.686,00 |
| 15.09.2026 | 64,75 | 65,45 | 63,25 | 65,05 | 1,25% | 2.380,00 |
| 14.09.2026 | 69,15 | 69,30 | 62,93 | 64,25 | -7,12% | 11.549,00 |
| 11.09.2026 | 70,05 | 70,60 | 69,13 | 69,18 | -1,32% | 3.249,00 |
| 10.09.2026 | 69,90 | 71,90 | 69,20 | 70,10 | 0,90% | 1.985,00 |
| 09.09.2026 | 71,18 | 72,20 | 69,28 | 69,48 | -2,59% | 6.624,00 |
| 08.09.2026 | 72,20 | 72,68 | 70,20 | 71,33 | -1,25% | 2.256,00 |
| 07.09.2026 | 71,35 | 72,68 | 70,33 | 72,23 | 0,87% | 2.626,00 |
| 04.09.2026 | 70,73 | 71,95 | 70,35 | 71,60 | 1,63% | 1.978,00 |
| 03.09.2026 | 69,80 | 71,23 | 68,25 | 70,45 | 1,33% | 4.324,00 |
| 02.09.2026 | 71,95 | 72,15 | 69,28 | 69,53 | -3,64% | 5.878,00 |
| 01.09.2026 | 77,85 | 78,15 | 72,05 | 72,15 | -7,05% | 8.082,00 |
| 31.08.2026 | 74,90 | 77,95 | 73,80 | 77,63 | 3,12% | 9.540,00 |
| 28.08.2026 | 73,13 | 76,10 | 72,25 | 75,28 | 2,21% | 15.475,00 |
| 27.08.2026 | 71,80 | 74,60 | 70,58 | 73,65 | 3,01% | 3.809,00 |
| 26.08.2026 | 69,63 | 72,58 | 69,33 | 71,50 | 3,14% | 4.857,00 |
| 25.08.2026 | 68,85 | 72,23 | 68,85 | 69,33 | 0,33% | 6.191,00 |
| 24.08.2026 | 68,80 | 70,20 | 68,30 | 69,10 | 0,77% | 2.477,00 |
| 21.08.2026 | 68,78 | 70,15 | 67,58 | 68,58 | 0,00% | 5.436,00 |
| 20.08.2026 | 67,60 | 69,20 | 67,60 | 68,58 | 1,37% | 8.887,00 |
| 19.08.2026 | 67,25 | 68,78 | 66,20 | 67,65 | 0,15% | 1.903,00 |
| 18.08.2026 | 65,55 | 68,28 | 65,30 | 67,55 | 2,50% | 3.911,00 |
| 17.08.2026 | 67,18 | 67,93 | 65,80 | 65,90 | -1,75% | 2.173,00 |
| 14.08.2026 | 66,80 | 67,30 | 63,70 | 67,08 | 0,19% | 6.685,00 |
| 13.08.2026 | 68,68 | 69,95 | 65,25 | 66,95 | -2,87% | 2.762,00 |
| 12.08.2026 | 68,70 | 69,55 | 68,25 | 68,93 | 0,66% | 1.654,00 |
| 11.08.2026 | 69,23 | 69,95 | 68,05 | 68,48 | -1,44% | 2.051,00 |
| 10.08.2026 | 69,35 | 69,85 | 68,78 | 69,48 | -0,04% | 2.512,00 |
| 07.08.2026 | 67,35 | 69,93 | 67,15 | 69,50 | 2,70% | 2.469,00 |
| 06.08.2026 | 67,40 | 68,38 | 66,33 | 67,68 | -0,29% | 1.662,00 |
| 05.08.2026 | 68,45 | 68,88 | 66,78 | 67,88 | 1,31% | 3.408,00 |
| 04.08.2026 | 65,75 | 67,10 | 65,48 | 67,00 | 1,79% | 1.801,00 |
| 03.08.2026 | 66,50 | 67,10 | 65,18 | 65,83 | 0,15% | 6.587,00 |
| 31.07.2026 | 67,35 | 67,70 | 65,50 | 65,73 | -1,57% | 4.329,00 |
| 30.07.2026 | 66,40 | 67,93 | 65,95 | 66,78 | 0,38% | 3.908,00 |
| 29.07.2026 | 68,08 | 68,20 | 66,05 | 66,53 | -3,06% | 5.602,00 |
| 28.07.2026 | 70,20 | 70,23 | 67,13 | 68,63 | 0,22% | 5.794,00 |
| 27.07.2026 | 72,05 | 72,78 | 68,15 | 68,48 | -3,45% | 6.954,00 |
| 24.07.2026 | 71,95 | 72,53 | 70,40 | 70,93 | -1,25% | 4.472,00 |
| 23.07.2026 | 74,55 | 75,35 | 70,75 | 71,83 | -2,51% | 12.602,00 |
| 22.07.2026 | 72,50 | 76,70 | 72,00 | 73,68 | 6,93% | 27.555,00 |
| 21.07.2026 | 67,25 | 68,95 | 66,68 | 68,90 | 2,04% | 6.095,00 |
| 20.07.2026 | 61,08 | 68,70 | 60,53 | 67,53 | 10,88% | 10.026,00 |
| 17.07.2026 | 61,75 | 61,85 | 60,15 | 60,90 | -2,36% | 4.806,00 |
| 16.07.2026 | 65,05 | 65,60 | 62,05 | 62,38 | -2,54% | 8.408,00 |
| 15.07.2026 | 64,95 | 65,20 | 62,30 | 64,00 | 1,39% | 11.522,00 |
| 14.07.2026 | 63,85 | 65,10 | 62,45 | 63,13 | -1,02% | 11.421,00 |
| 13.07.2026 | 65,10 | 65,35 | 63,68 | 63,78 | -4,39% | 6.508,00 |
| 10.07.2026 | 66,48 | 67,30 | 66,08 | 66,70 | -0,04% | 1.391,00 |
| 09.07.2026 | 66,85 | 68,30 | 66,20 | 66,73 | -0,30% | 3.644,00 |
| 08.07.2026 | 67,35 | 67,45 | 65,05 | 66,93 | -0,70% | 9.342,00 |
| 07.07.2026 | 70,23 | 71,90 | 67,35 | 67,40 | -3,82% | 5.782,00 |
| 06.07.2026 | 71,15 | 71,45 | 68,80 | 70,08 | -0,18% | 7.229,00 |
| 03.07.2026 | 68,65 | 70,50 | 67,40 | 70,20 | 3,05% | 8.278,00 |
| 02.07.2026 | 67,35 | 69,05 | 66,15 | 68,13 | 0,89% | 3.744,00 |
| 01.07.2026 | 68,38 | 69,13 | 66,75 | 67,53 | -0,15% | 2.899,00 |
| 30.06.2026 | 68,45 | 71,28 | 66,70 | 67,63 | -1,13% | 4.476,00 |
| 29.06.2026 | 70,75 | 70,78 | 68,10 | 68,40 | -2,56% | 3.563,00 |
| 26.06.2026 | 67,28 | 70,90 | 66,40 | 70,20 | 2,03% | 4.769,00 |
| 25.06.2026 | 70,60 | 71,20 | 68,55 | 68,80 | -1,43% | 1.351,00 |
| 24.06.2026 | 71,00 | 71,60 | 69,68 | 69,80 | -1,90% | 789,00 |
| 23.06.2026 | 69,05 | 72,08 | 67,95 | 71,15 | 1,90% | 5.629,00 |
| 22.06.2026 | 69,68 | 70,48 | 67,48 | 69,83 | -0,46% | 9.347,00 |
| 19.06.2026 | 69,68 | 71,03 | 68,20 | 70,15 | 0,43% | 3.406,00 |
| 18.06.2026 | 68,45 | 70,35 | 67,43 | 69,85 | 2,61% | 7.080,00 |
| 17.06.2026 | 64,70 | 68,38 | 64,50 | 68,08 | 4,97% | 13.031,00 |
| 16.06.2026 | 65,15 | 66,03 | 64,65 | 64,85 | -0,42% | 4.203,00 |
| 15.06.2026 | 66,05 | 66,50 | 63,88 | 65,13 | 0,39% | 12.540,00 |
| 12.06.2026 | 63,40 | 65,18 | 61,45 | 64,88 | 6,22% | 10.474,00 |
| 11.06.2026 | 58,70 | 61,43 | 58,70 | 61,08 | 4,67% | 5.289,00 |
| 10.06.2026 | 59,58 | 59,88 | 57,70 | 58,35 | -4,07% | 840,00 |
| 09.06.2026 | 59,20 | 61,20 | 56,88 | 60,83 | 4,02% | 22.575,00 |
| 08.06.2026 | 56,15 | 59,23 | 55,15 | 58,48 | 2,68% | 5.280,00 |
| 05.06.2026 | 59,10 | 59,10 | 56,28 | 56,95 | -3,11% | 7.874,00 |
| 04.06.2026 | 57,25 | 59,85 | 56,70 | 58,78 | 2,13% | 14.252,00 |
| 03.06.2026 | 60,55 | 60,60 | 56,83 | 57,55 | -5,42% | 21.856,00 |
| 02.06.2026 | 64,65 | 65,00 | 60,65 | 60,85 | -6,71% | 21.986,00 |
| 01.06.2026 | 67,25 | 67,95 | 65,23 | 65,23 | -2,14% | 6.300,00 |
| 29.05.2026 | 67,45 | 67,45 | 66,05 | 66,65 | -1,08% | 2.939,00 |
| 28.05.2026 | 67,25 | 68,23 | 66,83 | 67,38 | -0,70% | 1.066,00 |
| 27.05.2026 | 69,50 | 70,15 | 67,78 | 67,85 | -2,76% | 6.005,00 |
| 26.05.2026 | 69,05 | 70,50 | 68,80 | 69,78 | 0,50% | 2.716,00 |
| 25.05.2026 | 69,00 | 69,83 | 67,98 | 69,43 | 0,07% | 3.546,00 |
| 22.05.2026 | 67,95 | 69,93 | 67,15 | 69,38 | 2,40% | 2.408,00 |
| 21.05.2026 | 69,60 | 69,95 | 67,20 | 67,75 | -1,56% | 2.041,00 |