79,850€
-1,24%
Echtzeit-Aktienkurs FR.VORWERK GRP SE INH ON
Bid:
Ask:
Aktienkurse zur FR.VORWERK GRP SE INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 81,00 | 81,00 | 79,25 | 79,80 | -1,30% | 3.950,00 |
| 27.11.2025 | 84,40 | 85,30 | 77,95 | 80,85 | -2,06% | 8.306,00 |
| 26.11.2025 | 82,80 | 83,95 | 81,80 | 82,55 | -4,01% | 2.143,00 |
| 25.11.2025 | 85,40 | 87,00 | 85,40 | 86,00 | 0,88% | 376,00 |
| 24.11.2025 | 85,90 | 86,60 | 83,60 | 85,25 | -1,79% | 1.910,00 |
| 21.11.2025 | 87,35 | 87,75 | 85,30 | 86,80 | -1,64% | 1.914,00 |
| 20.11.2025 | 87,60 | 88,65 | 87,40 | 88,25 | 3,10% | 524,00 |
| 19.11.2025 | 83,80 | 86,80 | 83,80 | 85,60 | 2,45% | 1.802,00 |
| 18.11.2025 | 84,60 | 87,15 | 82,80 | 83,55 | -2,34% | 2.472,00 |
| 17.11.2025 | 83,20 | 85,70 | 83,20 | 85,55 | 6,27% | 3.410,00 |
| 14.11.2025 | 88,00 | 88,00 | 80,30 | 80,50 | -10,06% | 10.817,00 |
| 13.11.2025 | 88,30 | 89,50 | 85,35 | 89,50 | 2,87% | 12.741,00 |
| 12.11.2025 | 88,05 | 89,35 | 86,00 | 87,00 | -0,80% | 2.803,00 |
| 11.11.2025 | 91,10 | 91,40 | 86,70 | 87,70 | -3,89% | 2.175,00 |
| 10.11.2025 | 87,80 | 91,55 | 87,00 | 91,25 | 6,04% | 5.277,00 |
| 07.11.2025 | 89,40 | 90,65 | 85,60 | 86,05 | -4,81% | 6.748,00 |
| 06.11.2025 | 92,90 | 92,90 | 89,80 | 90,40 | -1,42% | 2.517,00 |
| 05.11.2025 | 91,90 | 93,80 | 90,25 | 91,70 | -0,92% | 3.361,00 |
| 04.11.2025 | 91,10 | 93,90 | 90,60 | 92,55 | 0,71% | 2.296,00 |
| 03.11.2025 | 92,90 | 94,40 | 90,75 | 91,90 | -2,03% | 6.764,00 |
| 31.10.2025 | 97,00 | 97,90 | 93,20 | 93,80 | -3,20% | 3.558,00 |
| 30.10.2025 | 99,70 | 100,40 | 96,05 | 96,90 | -0,67% | 5.644,00 |
| 29.10.2025 | 97,60 | 100,10 | 95,60 | 97,55 | -3,03% | 7.886,00 |
| 28.10.2025 | 104,40 | 104,80 | 99,90 | 100,60 | -4,37% | 5.494,00 |
| 27.10.2025 | 104,00 | 105,80 | 100,60 | 105,20 | 4,37% | 10.015,00 |
| 24.10.2025 | 102,40 | 103,20 | 100,40 | 100,80 | -1,95% | 1.863,00 |
| 23.10.2025 | 103,00 | 105,60 | 102,00 | 102,80 | -0,77% | 3.751,00 |
| 22.10.2025 | 99,00 | 108,90 | 98,60 | 103,60 | 3,19% | 27.865,00 |
| 21.10.2025 | 90,05 | 101,80 | 90,00 | 100,40 | 18,05% | 30.531,00 |
| 20.10.2025 | 81,00 | 85,60 | 80,75 | 85,05 | 3,97% | 5.879,00 |
| 17.10.2025 | 81,65 | 82,05 | 80,50 | 81,80 | 1,05% | 385,00 |
| 16.10.2025 | 82,10 | 82,80 | 80,95 | 80,95 | -4,82% | 1.008,00 |
| 15.10.2025 | 89,40 | 89,40 | 84,55 | 85,05 | -4,11% | 4.466,00 |
| 14.10.2025 | 90,80 | 90,80 | 87,60 | 88,70 | -2,26% | 4.050,00 |
| 13.10.2025 | 92,90 | 94,20 | 90,50 | 90,75 | -2,94% | 3.805,00 |
| 10.10.2025 | 94,95 | 95,00 | 92,30 | 93,50 | -0,11% | 2.648,00 |
| 09.10.2025 | 91,90 | 93,60 | 90,70 | 93,60 | 2,30% | 2.642,00 |
| 08.10.2025 | 86,85 | 92,05 | 86,70 | 91,50 | 4,69% | 14.688,00 |
| 07.10.2025 | 86,80 | 88,20 | 86,10 | 87,40 | 0,92% | 3.530,00 |
| 06.10.2025 | 84,70 | 86,85 | 84,55 | 86,60 | 2,06% | 1.846,00 |
| 03.10.2025 | 82,60 | 84,85 | 82,25 | 84,85 | 3,10% | 2.491,00 |
| 02.10.2025 | 80,60 | 83,20 | 80,40 | 82,30 | 1,11% | 2.903,00 |
| 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 |