64,650€
-3,07%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 65,10 | 65,35 | 63,83 | 64,48 | -3,34% | 4.740,00 |
| 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 |
| 20.05.2026 | 66,83 | 69,15 | 66,80 | 68,83 | 1,32% | 1.137,00 |
| 19.05.2026 | 65,50 | 67,98 | 65,00 | 67,93 | 4,14% | 4.765,00 |
| 18.05.2026 | 69,00 | 69,00 | 65,05 | 65,23 | -4,40% | 7.563,00 |
| 15.05.2026 | 70,63 | 71,05 | 68,03 | 68,23 | -2,50% | 8.289,00 |
| 14.05.2026 | 74,75 | 74,98 | 69,85 | 69,98 | -5,02% | 6.292,00 |
| 13.05.2026 | 72,10 | 75,75 | 68,25 | 73,68 | 3,04% | 11.806,00 |
| 12.05.2026 | 79,70 | 80,95 | 71,33 | 71,50 | -8,95% | 13.492,00 |
| 11.05.2026 | 79,75 | 80,05 | 78,00 | 78,53 | -0,95% | 5.640,00 |
| 08.05.2026 | 82,43 | 82,70 | 78,73 | 79,28 | -4,11% | 5.848,00 |
| 07.05.2026 | 81,80 | 87,08 | 80,30 | 82,68 | 2,64% | 9.436,00 |
| 06.05.2026 | 81,30 | 82,40 | 78,95 | 80,55 | -0,59% | 4.818,00 |
| 05.05.2026 | 77,15 | 81,05 | 77,15 | 81,03 | 4,58% | 1.711,00 |
| 04.05.2026 | 73,00 | 80,00 | 72,45 | 77,48 | 6,57% | 7.425,00 |
| 30.04.2026 | 70,55 | 73,38 | 70,35 | 72,70 | 2,25% | 1.290,00 |
| 29.04.2026 | 73,15 | 73,50 | 71,05 | 71,10 | -4,31% | 2.159,00 |
| 28.04.2026 | 74,33 | 74,50 | 73,73 | 74,30 | -1,72% | 215,00 |
| 27.04.2026 | 72,35 | 76,03 | 72,03 | 75,60 | 3,85% | 1.254,00 |
| 24.04.2026 | 72,85 | 73,75 | 72,15 | 72,80 | -1,56% | 1.339,00 |
| 23.04.2026 | 75,18 | 76,30 | 72,48 | 73,95 | -2,21% | 1.531,00 |
| 22.04.2026 | 76,00 | 77,60 | 74,18 | 75,63 | -2,36% | 3.098,00 |
| 21.04.2026 | 82,10 | 84,20 | 76,60 | 77,45 | -7,83% | 6.946,00 |
| 20.04.2026 | 81,05 | 84,05 | 79,80 | 84,03 | 2,94% | 3.353,00 |
| 17.04.2026 | 80,15 | 82,10 | 78,88 | 81,63 | 2,61% | 4.451,00 |
| 16.04.2026 | 76,80 | 80,20 | 75,85 | 79,55 | 3,92% | 2.805,00 |
| 15.04.2026 | 76,25 | 77,53 | 75,85 | 76,55 | 0,23% | 2.133,00 |
| 14.04.2026 | 76,48 | 78,15 | 75,05 | 76,38 | 0,63% | 2.740,00 |
| 13.04.2026 | 74,33 | 76,68 | 73,80 | 75,90 | 0,46% | 1.656,00 |
| 10.04.2026 | 73,95 | 75,70 | 73,68 | 75,55 | 2,82% | 1.014,00 |
| 09.04.2026 | 75,38 | 75,90 | 72,85 | 73,48 | -2,55% | 1.911,00 |
| 08.04.2026 | 73,00 | 75,63 | 69,25 | 75,40 | 11,66% | 10.937,00 |
| 07.04.2026 | 65,95 | 67,58 | 64,60 | 67,53 | 2,78% | 4.651,00 |
| 02.04.2026 | 65,95 | 68,50 | 64,90 | 65,70 | -2,81% | 4.885,00 |
| 01.04.2026 | 71,45 | 73,60 | 63,70 | 67,60 | -3,57% | 19.882,00 |
| 31.03.2026 | 70,80 | 74,00 | 67,50 | 70,10 | -0,64% | 9.845,00 |
| 30.03.2026 | 71,80 | 72,30 | 69,40 | 70,55 | -2,35% | 5.983,00 |
| 27.03.2026 | 74,60 | 75,00 | 71,00 | 72,25 | -1,63% | 1.509,00 |
| 26.03.2026 | 73,60 | 73,85 | 72,75 | 73,45 | -4,05% | 767,00 |
| 25.03.2026 | 74,85 | 77,00 | 74,70 | 76,55 | -0,46% | 931,00 |
| 24.03.2026 | 76,50 | 77,00 | 76,40 | 76,90 | -0,32% | 20,00 |
| 23.03.2026 | 72,10 | 77,80 | 71,95 | 77,15 | 2,12% | 9.376,00 |
| 20.03.2026 | 76,40 | 77,20 | 74,55 | 75,55 | -1,31% | 629,00 |
| 19.03.2026 | 75,30 | 76,95 | 73,25 | 76,55 | -1,73% | 3.045,00 |
| 18.03.2026 | 76,80 | 79,05 | 76,30 | 77,90 | 1,23% | 1.408,00 |
| 17.03.2026 | 75,35 | 77,40 | 73,30 | 76,95 | 0,98% | 4.949,00 |
| 16.03.2026 | 76,50 | 77,50 | 75,10 | 76,20 | -4,15% | 3.795,00 |
| 13.03.2026 | 80,40 | 81,30 | 77,95 | 79,50 | -2,33% | 1.468,00 |
| 12.03.2026 | 81,60 | 82,10 | 80,10 | 81,40 | -0,31% | 966,00 |
| 11.03.2026 | 82,20 | 84,55 | 81,05 | 81,65 | -0,49% | 2.037,00 |
| 10.03.2026 | 81,70 | 83,60 | 81,50 | 82,05 | 0,49% | 1.019,00 |
| 09.03.2026 | 80,60 | 82,45 | 78,80 | 81,65 | -2,97% | 3.171,00 |
| 06.03.2026 | 82,10 | 84,70 | 81,20 | 84,15 | 2,25% | 338,00 |
| 05.03.2026 | 81,75 | 83,45 | 80,95 | 82,30 | 1,86% | 1.177,00 |
| 04.03.2026 | 81,00 | 81,30 | 80,10 | 80,80 | 1,89% | 880,00 |
| 03.03.2026 | 79,90 | 80,50 | 78,80 | 79,30 | -1,49% | 196,00 |
| 02.03.2026 | 76,60 | 81,40 | 76,60 | 80,50 | 0,75% | 9.510,00 |
| 27.02.2026 | 81,50 | 82,20 | 79,60 | 79,90 | -1,72% | 1.760,00 |
| 26.02.2026 | 81,50 | 81,85 | 78,65 | 81,30 | -0,12% | 3.020,00 |
| 25.02.2026 | 79,70 | 83,00 | 79,70 | 81,40 | -0,06% | 4.203,00 |
| 24.02.2026 | 79,80 | 82,00 | 78,90 | 81,45 | 2,84% | 4.608,00 |
| 23.02.2026 | 79,30 | 80,75 | 76,40 | 79,20 | -2,40% | 9.649,00 |
| 20.02.2026 | 84,40 | 85,50 | 79,10 | 81,15 | -3,39% | 9.121,00 |
| 19.02.2026 | 85,90 | 85,90 | 81,85 | 84,00 | -2,10% | 5.072,00 |