61,250€
5,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 34,95 | 35,00 | 34,05 | 34,50 | -0,58% | 13.353,00 |
| 06.02.2025 | 34,95 | 35,30 | 34,60 | 34,70 | -1,84% | 13.144,00 |
| 05.02.2025 | 34,25 | 35,35 | 34,15 | 35,35 | 1,43% | 7.299,00 |
| 04.02.2025 | 34,60 | 35,20 | 34,20 | 34,85 | 0,87% | 7.008,00 |
| 03.02.2025 | 34,70 | 34,90 | 34,10 | 34,55 | -2,40% | 26.095,00 |
| 31.01.2025 | 35,95 | 36,30 | 35,20 | 35,40 | -1,67% | 15.422,00 |
| 30.01.2025 | 35,50 | 36,30 | 35,30 | 36,00 | 1,12% | 6.130,00 |
| 29.01.2025 | 36,40 | 36,50 | 35,25 | 35,60 | -2,06% | 9.159,00 |
| 28.01.2025 | 35,70 | 36,65 | 35,55 | 36,35 | 2,83% | 17.063,00 |
| 27.01.2025 | 35,60 | 35,85 | 34,60 | 35,35 | -2,35% | 38.921,00 |
| 24.01.2025 | 36,60 | 36,60 | 34,55 | 36,20 | -0,82% | 49.102,00 |
| 23.01.2025 | 34,80 | 36,50 | 34,80 | 36,50 | 2,67% | 28.133,00 |
| 22.01.2025 | 35,45 | 36,00 | 34,75 | 35,55 | 1,43% | 45.889,00 |
| 21.01.2025 | 35,00 | 35,30 | 34,65 | 35,05 | 1,01% | 21.508,00 |
| 20.01.2025 | 33,35 | 34,80 | 33,35 | 34,70 | 2,81% | 51.615,00 |
| 17.01.2025 | 32,85 | 34,20 | 32,45 | 33,75 | 4,01% | 65.389,00 |
| 16.01.2025 | 31,15 | 32,55 | 30,20 | 32,45 | 11,13% | 84.150,00 |
| 15.01.2025 | 28,40 | 29,40 | 28,30 | 29,20 | 3,18% | 12.991,00 |
| 14.01.2025 | 28,15 | 28,40 | 27,75 | 28,30 | 0,53% | 1.899,00 |
| 13.01.2025 | 27,90 | 28,75 | 27,55 | 28,15 | 1,44% | 16.474,00 |
| 10.01.2025 | 27,55 | 27,75 | 27,30 | 27,75 | 0,36% | 9.211,00 |
| 09.01.2025 | 27,35 | 28,10 | 27,35 | 27,65 | -1,60% | 2.419,00 |
| 08.01.2025 | 28,35 | 28,35 | 27,65 | 28,10 | -1,06% | 11.859,00 |
| 07.01.2025 | 29,30 | 29,45 | 28,35 | 28,40 | -4,05% | 12.615,00 |
| 06.01.2025 | 29,50 | 29,60 | 29,00 | 29,60 | 2,25% | 13.275,00 |
| 03.01.2025 | 27,35 | 29,25 | 27,30 | 28,95 | 5,85% | 38.376,00 |
| 02.01.2025 | 26,80 | 27,40 | 26,80 | 27,35 | 1,86% | 3.013,00 |
| 30.12.2024 | 27,35 | 27,35 | 26,85 | 26,85 | -1,83% | 9.058,00 |
| 27.12.2024 | 27,50 | 27,80 | 27,35 | 27,35 | 0,55% | 7.130,00 |
| 23.12.2024 | 27,60 | 27,60 | 26,95 | 27,20 | -1,63% | 5.771,00 |
| 20.12.2024 | 27,20 | 27,75 | 26,95 | 27,65 | 0,36% | 13.097,00 |
| 19.12.2024 | 26,65 | 27,55 | 26,40 | 27,55 | 5,76% | 30.030,00 |
| 18.12.2024 | 25,70 | 26,20 | 25,65 | 26,05 | 0,00% | 16.274,00 |
| 17.12.2024 | 25,80 | 26,10 | 25,35 | 26,05 | 0,39% | 12.904,00 |
| 16.12.2024 | 25,70 | 26,00 | 25,45 | 25,95 | 1,17% | 28.213,00 |
| 13.12.2024 | 26,05 | 26,40 | 25,65 | 25,65 | -1,91% | 29.160,00 |
| 12.12.2024 | 27,30 | 27,40 | 26,00 | 26,15 | -4,21% | 27.214,00 |
| 11.12.2024 | 27,20 | 27,55 | 26,50 | 27,30 | 2,82% | 13.070,00 |
| 10.12.2024 | 26,50 | 26,75 | 26,25 | 26,55 | 0,00% | 4.714,00 |
| 09.12.2024 | 26,10 | 26,60 | 26,10 | 26,55 | 0,00% | 20.952,00 |
| 06.12.2024 | 26,65 | 27,05 | 26,50 | 26,55 | -0,93% | 23.694,00 |
| 05.12.2024 | 27,00 | 27,15 | 26,50 | 26,80 | -0,92% | 13.416,00 |
| 04.12.2024 | 26,60 | 27,20 | 26,55 | 27,05 | 1,69% | 23.967,00 |
| 03.12.2024 | 25,55 | 26,90 | 25,55 | 26,60 | 1,53% | 26.523,00 |
| 02.12.2024 | 26,70 | 26,70 | 25,55 | 26,20 | -2,24% | 39.939,00 |
| 29.11.2024 | 27,05 | 27,15 | 26,70 | 26,80 | -1,11% | 6.518,00 |
| 28.11.2024 | 27,45 | 27,45 | 26,75 | 27,10 | -0,55% | 6.047,00 |