56,400€
-3,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 66,20 | 66,20 | 60,80 | 61,40 | -7,11% | 117.764,00 |
| 06.05.2025 | 61,70 | 66,60 | 61,60 | 66,10 | 8,01% | 72.381,00 |
| 05.05.2025 | 62,50 | 63,50 | 61,20 | 61,20 | 0,66% | 58.078,00 |
| 02.05.2025 | 61,00 | 63,80 | 60,60 | 60,80 | 2,53% | 44.431,00 |
| 30.04.2025 | 60,30 | 60,60 | 57,90 | 59,30 | -1,17% | 26.181,00 |
| 29.04.2025 | 60,50 | 62,00 | 60,00 | 60,00 | -0,99% | 12.129,00 |
| 28.04.2025 | 61,20 | 61,70 | 60,10 | 60,60 | -1,62% | 18.458,00 |
| 25.04.2025 | 58,60 | 61,60 | 58,60 | 61,60 | 5,12% | 38.169,00 |
| 24.04.2025 | 57,00 | 59,40 | 55,60 | 58,60 | 1,74% | 50.755,00 |
| 23.04.2025 | 60,50 | 60,60 | 57,30 | 57,60 | -4,79% | 38.640,00 |
| 22.04.2025 | 59,10 | 60,70 | 58,20 | 60,50 | 1,85% | 33.281,00 |
| 17.04.2025 | 61,20 | 61,20 | 57,40 | 59,40 | -2,94% | 40.763,00 |
| 16.04.2025 | 60,90 | 61,40 | 58,70 | 61,20 | 0,99% | 30.210,00 |
| 15.04.2025 | 61,20 | 62,50 | 59,40 | 60,60 | 1,85% | 61.030,00 |
| 14.04.2025 | 58,50 | 60,50 | 58,40 | 59,50 | 4,02% | 46.480,00 |
| 11.04.2025 | 58,90 | 59,40 | 56,20 | 57,20 | -2,22% | 39.697,00 |
| 10.04.2025 | 57,80 | 58,50 | 54,30 | 58,50 | 9,35% | 48.825,00 |
| 09.04.2025 | 55,00 | 56,00 | 52,80 | 53,50 | -3,78% | 48.167,00 |
| 08.04.2025 | 55,80 | 56,60 | 53,00 | 55,60 | 5,70% | 56.235,00 |
| 07.04.2025 | 45,60 | 54,50 | 45,40 | 52,60 | 0,57% | 169.710,00 |
| 04.04.2025 | 57,40 | 58,40 | 50,40 | 52,30 | -10,45% | 133.670,00 |
| 03.04.2025 | 57,50 | 59,50 | 55,60 | 58,40 | -1,68% | 90.836,00 |
| 02.04.2025 | 53,30 | 59,40 | 53,30 | 59,40 | 10,20% | 163.929,00 |
| 01.04.2025 | 48,50 | 54,20 | 48,40 | 53,90 | 13,71% | 116.089,00 |
| 31.03.2025 | 45,80 | 48,70 | 44,75 | 47,40 | 2,38% | 64.384,00 |
| 28.03.2025 | 44,70 | 48,10 | 44,60 | 46,30 | -1,80% | 91.540,00 |
| 27.03.2025 | 49,00 | 50,20 | 46,90 | 47,15 | -5,61% | 76.357,00 |
| 26.03.2025 | 49,50 | 50,00 | 49,00 | 49,95 | 0,40% | 56.999,00 |
| 25.03.2025 | 49,00 | 49,75 | 48,75 | 49,75 | 0,51% | 35.018,00 |
| 24.03.2025 | 48,75 | 49,50 | 47,90 | 49,50 | 3,13% | 43.215,00 |
| 21.03.2025 | 47,90 | 48,85 | 47,35 | 48,00 | 0,63% | 41.468,00 |
| 20.03.2025 | 45,90 | 48,30 | 45,35 | 47,70 | 3,14% | 68.140,00 |
| 19.03.2025 | 46,30 | 48,00 | 45,20 | 46,25 | 2,89% | 96.400,00 |
| 18.03.2025 | 43,50 | 45,40 | 43,50 | 44,95 | 4,78% | 59.006,00 |
| 17.03.2025 | 42,70 | 43,70 | 42,45 | 42,90 | 3,00% | 20.217,00 |
| 14.03.2025 | 41,65 | 42,20 | 40,40 | 41,65 | -0,12% | 40.615,00 |
| 13.03.2025 | 41,05 | 41,80 | 40,90 | 41,70 | 0,97% | 40.104,00 |
| 12.03.2025 | 41,00 | 41,70 | 40,05 | 41,30 | 1,47% | 40.011,00 |
| 11.03.2025 | 39,10 | 40,75 | 38,75 | 40,70 | 4,49% | 46.956,00 |
| 10.03.2025 | 39,50 | 39,80 | 38,40 | 38,95 | -0,13% | 71.077,00 |
| 07.03.2025 | 37,45 | 39,00 | 37,25 | 39,00 | 2,50% | 28.779,00 |
| 06.03.2025 | 38,10 | 38,50 | 37,15 | 38,05 | 3,26% | 26.842,00 |
| 05.03.2025 | 36,30 | 38,50 | 36,20 | 36,85 | 6,66% | 68.665,00 |
| 04.03.2025 | 34,05 | 34,55 | 33,75 | 34,55 | 0,14% | 64.308,00 |
| 03.03.2025 | 33,55 | 34,65 | 33,50 | 34,50 | 4,39% | 22.704,00 |
| 28.02.2025 | 32,10 | 33,15 | 32,10 | 33,05 | -1,64% | 15.322,00 |
| 27.02.2025 | 33,45 | 33,60 | 32,55 | 33,60 | -0,74% | 9.874,00 |
| 26.02.2025 | 32,45 | 34,35 | 32,45 | 33,85 | 5,29% | 8.289,00 |
| 25.02.2025 | 33,30 | 33,35 | 32,10 | 32,15 | -0,92% | 9.296,00 |
| 24.02.2025 | 31,45 | 33,05 | 31,45 | 32,45 | 2,37% | 11.744,00 |
| 21.02.2025 | 32,20 | 33,20 | 31,60 | 31,70 | -2,76% | 28.842,00 |
| 20.02.2025 | 33,10 | 33,25 | 32,40 | 32,60 | -1,06% | 12.850,00 |
| 19.02.2025 | 33,95 | 34,15 | 32,95 | 32,95 | -2,51% | 9.099,00 |
| 18.02.2025 | 34,65 | 34,65 | 33,30 | 33,80 | -2,31% | 7.460,00 |
| 17.02.2025 | 33,80 | 35,15 | 33,80 | 34,60 | 4,53% | 25.826,00 |
| 14.02.2025 | 33,00 | 33,55 | 32,95 | 33,10 | -0,90% | 9.441,00 |
| 13.02.2025 | 33,65 | 33,70 | 32,80 | 33,40 | -1,04% | 21.181,00 |
| 12.02.2025 | 34,55 | 34,90 | 33,55 | 33,75 | -1,89% | 16.583,00 |
| 11.02.2025 | 34,95 | 35,00 | 34,10 | 34,40 | -1,15% | 9.697,00 |
| 10.02.2025 | 34,65 | 35,15 | 34,05 | 34,80 | 0,87% | 22.329,00 |