81,800€
2,25%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 81,70 | 81,70 | 77,20 | 80,00 | -1,84% | 16.665,00 |
29.09.2025 | 82,00 | 82,40 | 80,40 | 81,50 | 0,25% | 8.687,00 |
26.09.2025 | 82,40 | 83,10 | 80,60 | 81,30 | 0,99% | 8.873,00 |
24.09.2025 | 80,00 | 80,80 | 78,00 | 80,50 | 3,07% | 13.933,00 |
23.09.2025 | 78,00 | 78,40 | 77,60 | 78,10 | 1,83% | 3.147,00 |
22.09.2025 | 76,90 | 77,50 | 76,10 | 76,70 | -0,78% | 9.164,00 |
19.09.2025 | 79,20 | 79,20 | 77,10 | 77,30 | 0,00% | 10.428,00 |
18.09.2025 | 71,90 | 79,50 | 71,90 | 77,30 | 8,42% | 46.136,00 |
17.09.2025 | 71,80 | 72,80 | 70,60 | 71,30 | -1,11% | 4.555,00 |
16.09.2025 | 70,70 | 72,60 | 70,00 | 72,10 | 1,41% | 6.079,00 |
15.09.2025 | 70,00 | 71,90 | 69,50 | 71,10 | 0,57% | 23.879,00 |
11.09.2025 | 69,80 | 70,70 | 69,20 | 70,70 | 4,43% | 7.583,00 |
10.09.2025 | 67,40 | 68,70 | 67,20 | 67,70 | 3,83% | 17.900,00 |
05.09.2025 | 64,40 | 66,30 | 64,10 | 65,20 | 1,40% | 27.458,00 |
04.09.2025 | 65,60 | 66,20 | 64,10 | 64,30 | -2,58% | 36.713,00 |
03.09.2025 | 66,50 | 66,90 | 65,40 | 66,00 | 0,00% | 18.439,00 |
02.09.2025 | 67,90 | 68,50 | 64,90 | 66,00 | -4,21% | 65.933,00 |
01.09.2025 | 71,80 | 72,60 | 68,80 | 68,90 | -4,04% | 48.574,00 |
29.08.2025 | 70,60 | 72,40 | 70,60 | 71,80 | 0,42% | 25.609,00 |
28.08.2025 | 70,10 | 72,30 | 67,70 | 71,50 | -4,54% | 91.974,00 |
27.08.2025 | 75,10 | 75,40 | 73,80 | 74,90 | 0,13% | 16.450,00 |
26.08.2025 | 74,90 | 75,70 | 73,40 | 74,80 | -0,93% | 32.941,00 |
25.08.2025 | 78,00 | 78,10 | 75,50 | 75,50 | -4,43% | 24.388,00 |
22.08.2025 | 78,50 | 79,90 | 78,40 | 79,00 | 1,54% | 19.893,00 |
21.08.2025 | 81,30 | 82,50 | 77,40 | 77,80 | -4,31% | 14.654,00 |
20.08.2025 | 80,70 | 83,50 | 80,50 | 81,30 | 0,00% | 13.561,00 |
19.08.2025 | 81,50 | 82,20 | 80,30 | 81,30 | -0,61% | 13.601,00 |
18.08.2025 | 79,40 | 82,30 | 78,30 | 81,80 | 2,25% | 35.970,00 |
15.08.2025 | 85,20 | 86,20 | 78,60 | 80,00 | -5,21% | 57.010,00 |
14.08.2025 | 84,80 | 85,30 | 81,60 | 84,40 | -2,54% | 33.746,00 |
13.08.2025 | 87,40 | 89,60 | 86,60 | 86,60 | -0,35% | 35.494,00 |
12.08.2025 | 87,20 | 88,80 | 86,40 | 86,90 | 0,35% | 18.306,00 |
11.08.2025 | 83,00 | 86,60 | 82,70 | 86,60 | 3,46% | 16.154,00 |
08.08.2025 | 83,80 | 85,30 | 83,00 | 83,70 | -1,06% | 32.928,00 |
07.08.2025 | 83,70 | 86,10 | 83,70 | 84,60 | 0,71% | 47.297,00 |
06.08.2025 | 85,20 | 85,70 | 82,00 | 84,00 | -1,18% | 18.855,00 |
05.08.2025 | 83,00 | 86,70 | 81,70 | 85,00 | 1,55% | 83.043,00 |
04.08.2025 | 85,80 | 86,50 | 83,70 | 83,70 | -2,67% | 24.644,00 |
01.08.2025 | 83,70 | 86,00 | 83,00 | 86,00 | 0,23% | 82.015,00 |
31.07.2025 | 87,10 | 88,80 | 85,50 | 85,80 | -0,92% | 35.937,00 |
30.07.2025 | 88,20 | 89,20 | 85,30 | 86,60 | -2,91% | 108.086,00 |
29.07.2025 | 85,30 | 89,40 | 85,20 | 89,20 | 5,44% | 138.263,00 |
28.07.2025 | 87,80 | 89,50 | 84,60 | 84,60 | -1,74% | 69.242,00 |
25.07.2025 | 87,00 | 87,80 | 83,80 | 86,10 | -1,03% | 138.032,00 |
24.07.2025 | 84,60 | 87,20 | 83,90 | 87,00 | 4,44% | 112.008,00 |
23.07.2025 | 82,00 | 84,80 | 79,50 | 83,30 | 6,11% | 81.045,00 |
22.07.2025 | 79,60 | 80,20 | 76,60 | 78,50 | -2,48% | 70.485,00 |
21.07.2025 | 82,80 | 83,20 | 80,50 | 80,50 | -3,36% | 50.208,00 |
18.07.2025 | 82,90 | 83,80 | 80,40 | 83,30 | 3,09% | 75.928,00 |
17.07.2025 | 80,10 | 81,30 | 77,50 | 80,80 | 3,59% | 74.561,00 |
16.07.2025 | 73,00 | 79,70 | 73,00 | 78,00 | 7,59% | 108.593,00 |
15.07.2025 | 72,00 | 73,30 | 69,50 | 72,50 | 6,93% | 63.121,00 |
14.07.2025 | 65,70 | 68,30 | 65,10 | 67,80 | 1,95% | 62.215,00 |
11.07.2025 | 61,10 | 67,50 | 61,10 | 66,50 | 8,66% | 72.959,00 |
10.07.2025 | 61,90 | 63,00 | 61,00 | 61,20 | -0,97% | 30.932,00 |
09.07.2025 | 62,70 | 64,90 | 61,50 | 61,80 | 0,65% | 44.220,00 |
08.07.2025 | 58,90 | 61,90 | 58,90 | 61,40 | 4,78% | 72.239,00 |
07.07.2025 | 57,10 | 58,80 | 56,60 | 58,60 | 2,81% | 34.790,00 |
04.07.2025 | 56,30 | 57,20 | 55,80 | 57,00 | 1,24% | 13.847,00 |
03.07.2025 | 56,60 | 57,30 | 55,70 | 56,30 | -0,18% | 15.368,00 |
02.07.2025 | 58,60 | 59,60 | 56,40 | 56,40 | -3,42% | 30.591,00 |
01.07.2025 | 58,80 | 59,70 | 56,70 | 58,40 | -0,34% | 29.808,00 |
30.06.2025 | 57,30 | 58,60 | 56,60 | 58,60 | 2,63% | 16.840,00 |
27.06.2025 | 55,70 | 57,60 | 55,30 | 57,10 | 2,70% | 38.813,00 |
26.06.2025 | 57,30 | 57,80 | 55,40 | 55,60 | -2,80% | 15.542,00 |
25.06.2025 | 57,90 | 57,90 | 56,80 | 57,20 | 1,24% | 11.278,00 |
24.06.2025 | 56,50 | 56,50 | 55,10 | 56,50 | 0,53% | 15.589,00 |
23.06.2025 | 56,00 | 56,90 | 54,60 | 56,20 | -1,75% | 32.737,00 |
20.06.2025 | 58,30 | 59,30 | 57,10 | 57,20 | -0,87% | 18.264,00 |
19.06.2025 | 57,30 | 58,70 | 56,50 | 57,70 | -0,35% | 17.006,00 |
18.06.2025 | 58,40 | 58,50 | 57,20 | 57,90 | -0,34% | 20.180,00 |
17.06.2025 | 57,10 | 58,70 | 56,70 | 58,10 | 0,69% | 23.625,00 |
16.06.2025 | 59,90 | 60,30 | 57,00 | 57,70 | -2,86% | 18.819,00 |
13.06.2025 | 57,60 | 59,50 | 56,70 | 59,40 | 0,85% | 59.547,00 |
12.06.2025 | 60,20 | 61,90 | 58,40 | 58,90 | -1,83% | 66.719,00 |
11.06.2025 | 58,00 | 60,20 | 58,00 | 60,00 | 2,74% | 38.617,00 |
10.06.2025 | 58,80 | 59,20 | 58,00 | 58,40 | -1,02% | 29.139,00 |
09.06.2025 | 58,10 | 59,80 | 57,50 | 59,00 | 1,20% | 24.196,00 |
06.06.2025 | 58,70 | 59,00 | 58,10 | 58,30 | -0,51% | 23.750,00 |
05.06.2025 | 59,00 | 59,70 | 56,50 | 58,60 | -1,18% | 50.836,00 |
04.06.2025 | 61,70 | 61,70 | 58,90 | 59,30 | -2,63% | 19.947,00 |
03.06.2025 | 61,90 | 61,90 | 59,80 | 60,90 | -1,46% | 30.056,00 |
02.06.2025 | 60,40 | 63,40 | 59,70 | 61,80 | 2,66% | 56.590,00 |
30.05.2025 | 61,30 | 62,70 | 60,20 | 60,20 | -0,82% | 31.207,00 |
29.05.2025 | 60,00 | 63,00 | 59,70 | 60,70 | 2,02% | 65.590,00 |
28.05.2025 | 61,20 | 61,40 | 59,00 | 59,50 | -2,94% | 23.002,00 |
27.05.2025 | 59,70 | 62,00 | 59,60 | 61,30 | 2,51% | 61.458,00 |
26.05.2025 | 60,00 | 60,30 | 58,10 | 59,80 | 2,05% | 29.864,00 |
23.05.2025 | 58,00 | 59,30 | 57,50 | 58,60 | 0,86% | 50.706,00 |
22.05.2025 | 57,20 | 58,70 | 56,90 | 58,10 | 0,17% | 62.127,00 |
21.05.2025 | 56,00 | 58,60 | 55,70 | 58,00 | 2,47% | 40.187,00 |
20.05.2025 | 60,00 | 60,10 | 56,30 | 56,60 | -4,87% | 88.101,00 |
19.05.2025 | 59,30 | 60,50 | 58,90 | 59,50 | 2,23% | 54.542,00 |
16.05.2025 | 59,70 | 60,60 | 57,20 | 58,20 | -1,69% | 88.408,00 |
15.05.2025 | 58,80 | 61,40 | 58,10 | 59,20 | -2,15% | 133.225,00 |
14.05.2025 | 60,60 | 62,00 | 60,00 | 60,50 | -0,49% | 109.794,00 |
13.05.2025 | 62,50 | 63,40 | 58,60 | 60,80 | 0,00% | 96.287,00 |
12.05.2025 | 62,10 | 62,10 | 57,20 | 60,80 | -2,25% | 126.348,00 |
09.05.2025 | 62,00 | 63,00 | 61,00 | 62,20 | 0,48% | 33.564,00 |
08.05.2025 | 62,30 | 63,40 | 61,50 | 61,90 | 0,81% | 35.225,00 |