16,360€
1,87%
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 |
|---|---|---|---|---|---|---|
| 13.05.2024 | 15,97 | 16,48 | 15,97 | 16,40 | 2,12% | 2.976,00 |
| 10.05.2024 | 16,11 | 16,24 | 15,95 | 16,06 | -0,25% | 990,00 |
| 09.05.2024 | 16,26 | 16,26 | 15,94 | 16,10 | -0,12% | 596,00 |
| 08.05.2024 | 16,13 | 16,24 | 16,03 | 16,12 | -0,19% | 5.470,00 |
| 07.05.2024 | 16,12 | 16,38 | 16,09 | 16,15 | -0,19% | 3.148,00 |
| 06.05.2024 | 15,97 | 16,20 | 15,84 | 16,18 | 1,31% | 6.806,00 |
| 03.05.2024 | 15,82 | 16,12 | 15,56 | 15,97 | 1,01% | 3.990,00 |
| 02.05.2024 | 15,69 | 15,88 | 15,42 | 15,81 | 0,83% | 1.659,00 |
| 30.04.2024 | 16,05 | 16,07 | 15,56 | 15,68 | -2,37% | 3.166,00 |
| 29.04.2024 | 15,56 | 16,22 | 15,38 | 16,06 | 3,75% | 7.525,00 |
| 26.04.2024 | 14,99 | 15,67 | 14,92 | 15,48 | 3,41% | 4.207,00 |
| 25.04.2024 | 15,23 | 15,32 | 14,84 | 14,97 | -1,51% | 2.170,00 |
| 24.04.2024 | 15,05 | 15,26 | 14,96 | 15,20 | 0,80% | 4.906,00 |
| 23.04.2024 | 14,93 | 15,15 | 14,85 | 15,08 | 1,07% | 6.865,00 |
| 22.04.2024 | 14,91 | 15,08 | 14,78 | 14,92 | 0,13% | 3.195,00 |
| 19.04.2024 | 14,83 | 15,07 | 14,67 | 14,90 | -0,13% | 3.273,00 |
| 18.04.2024 | 15,09 | 15,32 | 14,76 | 14,92 | -1,32% | 3.962,00 |
| 17.04.2024 | 14,90 | 15,30 | 14,82 | 15,12 | 1,61% | 2.659,00 |
| 16.04.2024 | 15,34 | 15,34 | 14,10 | 14,88 | -2,62% | 16.641,00 |
| 15.04.2024 | 15,30 | 15,81 | 15,13 | 15,28 | -0,39% | 8.595,00 |
| 12.04.2024 | 15,90 | 15,98 | 15,24 | 15,34 | -3,46% | 6.495,00 |
| 11.04.2024 | 15,78 | 15,94 | 15,65 | 15,89 | 0,95% | 4.642,00 |
| 10.04.2024 | 16,01 | 16,08 | 15,55 | 15,74 | -1,13% | 4.671,00 |
| 09.04.2024 | 15,55 | 16,10 | 15,55 | 15,92 | 2,31% | 8.935,00 |
| 08.04.2024 | 15,35 | 15,68 | 15,22 | 15,56 | 1,37% | 2.699,00 |
| 05.04.2024 | 15,38 | 15,56 | 15,20 | 15,35 | -1,10% | 7.055,00 |
| 04.04.2024 | 15,58 | 15,66 | 15,24 | 15,52 | 0,45% | 4.506,00 |
| 03.04.2024 | 15,23 | 15,62 | 15,06 | 15,45 | 1,31% | 4.064,00 |
| 02.04.2024 | 15,66 | 15,76 | 15,16 | 15,25 | -1,61% | 6.197,00 |
| 28.03.2024 | 15,10 | 15,61 | 14,86 | 15,50 | 2,24% | 10.779,00 |
| 27.03.2024 | 15,86 | 16,15 | 14,93 | 15,16 | -4,35% | 26.275,00 |
| 26.03.2024 | 16,42 | 16,80 | 15,82 | 15,85 | -1,37% | 20.827,00 |
| 25.03.2024 | 15,56 | 16,20 | 15,48 | 16,07 | 2,42% | 3.489,00 |
| 22.03.2024 | 15,71 | 15,90 | 15,40 | 15,69 | -0,19% | 8.455,00 |
| 21.03.2024 | 15,79 | 15,88 | 15,52 | 15,72 | -0,25% | 3.382,00 |
| 20.03.2024 | 15,71 | 15,88 | 15,55 | 15,76 | 0,38% | 1.980,00 |
| 19.03.2024 | 15,51 | 15,82 | 15,42 | 15,70 | 1,16% | 3.327,00 |
| 18.03.2024 | 15,89 | 15,89 | 15,40 | 15,52 | -2,27% | 10.070,00 |
| 15.03.2024 | 15,89 | 16,04 | 15,66 | 15,88 | -0,25% | 3.442,00 |
| 14.03.2024 | 15,88 | 16,14 | 15,76 | 15,92 | -0,50% | 3.427,00 |
| 13.03.2024 | 16,08 | 16,16 | 15,86 | 16,00 | -0,56% | 3.358,00 |
| 12.03.2024 | 16,06 | 16,17 | 15,78 | 16,09 | 0,63% | 3.009,00 |
| 11.03.2024 | 15,56 | 16,00 | 15,44 | 15,99 | 2,63% | 10.973,00 |
| 08.03.2024 | 15,65 | 15,98 | 15,44 | 15,58 | -0,51% | 6.738,00 |
| 07.03.2024 | 15,55 | 15,85 | 15,46 | 15,66 | 0,90% | 8.835,00 |
| 06.03.2024 | 15,31 | 15,86 | 15,21 | 15,52 | 0,91% | 3.127,00 |
| 05.03.2024 | 16,04 | 16,18 | 15,31 | 15,38 | -5,06% | 9.208,00 |
| 04.03.2024 | 15,31 | 16,48 | 15,20 | 16,20 | 5,88% | 17.014,00 |
| 01.03.2024 | 15,33 | 15,54 | 15,04 | 15,30 | 0,13% | 8.672,00 |
| 29.02.2024 | 14,94 | 15,40 | 14,94 | 15,28 | 1,39% | 6.230,00 |
| 28.02.2024 | 14,94 | 15,26 | 14,86 | 15,07 | 1,01% | 7.267,00 |
| 27.02.2024 | 15,23 | 15,41 | 14,80 | 14,92 | -2,04% | 9.166,00 |
| 26.02.2024 | 15,28 | 15,59 | 15,00 | 15,23 | -0,26% | 6.603,00 |
| 23.02.2024 | 15,11 | 15,37 | 15,02 | 15,27 | 1,06% | 4.122,00 |
| 22.02.2024 | 15,19 | 15,30 | 14,96 | 15,11 | -0,20% | 5.744,00 |
| 21.02.2024 | 15,05 | 15,38 | 14,81 | 15,14 | 0,66% | 4.086,00 |
| 20.02.2024 | 15,26 | 15,44 | 14,95 | 15,04 | -1,44% | 4.275,00 |
| 19.02.2024 | 15,20 | 15,40 | 15,08 | 15,26 | 0,39% | 3.292,00 |
| 16.02.2024 | 15,27 | 15,36 | 15,12 | 15,20 | -0,33% | 1.514,00 |
| 15.02.2024 | 15,01 | 15,42 | 14,90 | 15,25 | 1,67% | 9.378,00 |
| 14.02.2024 | 15,29 | 15,65 | 14,95 | 15,00 | -1,12% | 3.820,00 |
| 13.02.2024 | 15,27 | 15,46 | 14,76 | 15,17 | -1,11% | 3.311,00 |
| 12.02.2024 | 15,20 | 15,68 | 15,12 | 15,34 | 1,05% | 2.405,00 |
| 09.02.2024 | 14,96 | 15,34 | 14,88 | 15,18 | 0,46% | 12.991,00 |
| 08.02.2024 | 15,49 | 15,68 | 14,82 | 15,11 | -2,39% | 13.339,00 |
| 07.02.2024 | 15,80 | 15,80 | 15,38 | 15,48 | 0,19% | 3.467,00 |
| 06.02.2024 | 15,32 | 15,60 | 15,02 | 15,45 | 0,91% | 6.835,00 |
| 05.02.2024 | 15,61 | 15,90 | 15,24 | 15,31 | -1,98% | 7.400,00 |
| 02.02.2024 | 15,70 | 15,85 | 15,37 | 15,62 | -0,38% | 8.914,00 |
| 01.02.2024 | 15,77 | 15,90 | 15,60 | 15,68 | -0,51% | 5.242,00 |
| 31.01.2024 | 15,83 | 15,98 | 15,62 | 15,76 | -0,51% | 5.082,00 |
| 30.01.2024 | 15,95 | 16,19 | 15,67 | 15,84 | -0,50% | 8.077,00 |
| 29.01.2024 | 14,99 | 16,26 | 14,99 | 15,92 | 6,06% | 29.421,00 |
| 26.01.2024 | 14,43 | 15,20 | 14,43 | 15,01 | 3,88% | 7.999,00 |
| 25.01.2024 | 14,19 | 14,61 | 14,02 | 14,45 | 1,62% | 5.655,00 |
| 24.01.2024 | 14,27 | 14,40 | 13,99 | 14,22 | -0,14% | 14.397,00 |
| 23.01.2024 | 14,19 | 14,42 | 13,94 | 14,24 | 0,14% | 2.388,00 |
| 22.01.2024 | 14,44 | 14,49 | 14,12 | 14,22 | -0,49% | 1.580,00 |
| 19.01.2024 | 14,16 | 14,42 | 13,75 | 14,29 | 1,35% | 7.870,00 |
| 18.01.2024 | 14,02 | 14,38 | 13,96 | 14,10 | -0,98% | 6.253,00 |
| 17.01.2024 | 14,99 | 15,05 | 13,98 | 14,24 | -5,19% | 19.948,00 |
| 16.01.2024 | 15,03 | 15,14 | 14,87 | 15,02 | -0,40% | 1.812,00 |
| 15.01.2024 | 15,30 | 15,61 | 14,82 | 15,08 | -1,57% | 7.035,00 |
| 12.01.2024 | 15,13 | 15,68 | 15,12 | 15,32 | 1,39% | 5.243,00 |
| 11.01.2024 | 15,64 | 15,99 | 15,02 | 15,11 | -2,95% | 18.303,00 |
| 10.01.2024 | 15,34 | 15,66 | 15,28 | 15,57 | 1,43% | 5.303,00 |
| 09.01.2024 | 15,09 | 15,50 | 14,82 | 15,35 | 1,72% | 4.534,00 |
| 08.01.2024 | 15,20 | 15,29 | 14,88 | 15,09 | 0,13% | 4.773,00 |
| 05.01.2024 | 14,98 | 15,22 | 14,78 | 15,07 | 1,07% | 6.227,00 |
| 04.01.2024 | 14,62 | 15,26 | 14,52 | 14,91 | 1,98% | 12.014,00 |
| 03.01.2024 | 14,94 | 15,16 | 14,50 | 14,62 | -3,11% | 18.195,00 |
| 02.01.2024 | 15,22 | 15,76 | 14,98 | 15,09 | -2,20% | 12.164,00 |
| 29.12.2023 | 15,15 | 15,48 | 15,03 | 15,43 | 2,12% | 6.976,00 |
| 28.12.2023 | 15,08 | 15,34 | 14,66 | 15,11 | 0,20% | 8.004,00 |
| 27.12.2023 | 14,81 | 15,30 | 14,81 | 15,08 | 2,72% | 9.908,00 |
| 22.12.2023 | 14,60 | 14,96 | 14,50 | 14,68 | 0,48% | 10.667,00 |
| 21.12.2023 | 15,00 | 15,00 | 14,48 | 14,61 | -3,05% | 17.587,00 |
| 20.12.2023 | 14,88 | 15,23 | 14,68 | 15,07 | 1,21% | 11.184,00 |
| 19.12.2023 | 14,52 | 15,05 | 14,36 | 14,89 | 3,04% | 30.552,00 |
| 18.12.2023 | 13,91 | 14,60 | 13,72 | 14,45 | 3,81% | 6.712,00 |