27,225€
5,52%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 26,20 | 27,25 | 25,75 | 27,20 | 5,22% | 108.251,00 |
| 15.11.2024 | 25,00 | 26,20 | 24,85 | 25,85 | 4,02% | 73.276,00 |
| 14.11.2024 | 28,70 | 28,70 | 24,55 | 24,85 | -11,41% | 110.583,00 |
| 13.11.2024 | 27,45 | 28,30 | 27,35 | 28,05 | 0,90% | 34.755,00 |
| 12.11.2024 | 28,65 | 28,65 | 27,70 | 27,80 | -3,30% | 31.799,00 |
| 11.11.2024 | 29,10 | 29,45 | 28,40 | 28,75 | -0,86% | 20.088,00 |
| 08.11.2024 | 29,65 | 29,65 | 28,70 | 29,00 | -0,17% | 10.129,00 |
| 07.11.2024 | 27,20 | 29,15 | 27,05 | 29,05 | 3,75% | 52.536,00 |
| 06.11.2024 | 30,75 | 31,05 | 27,85 | 28,00 | -10,11% | 109.626,00 |
| 05.11.2024 | 30,85 | 31,15 | 30,55 | 31,15 | 1,80% | 16.645,00 |
| 04.11.2024 | 30,50 | 31,25 | 30,35 | 30,60 | 0,33% | 31.014,00 |
| 01.11.2024 | 30,10 | 30,60 | 30,05 | 30,50 | 2,35% | 13.303,00 |
| 31.10.2024 | 30,10 | 30,10 | 29,15 | 29,80 | -1,65% | 28.494,00 |
| 30.10.2024 | 30,55 | 30,70 | 30,00 | 30,30 | -0,98% | 34.907,00 |
| 29.10.2024 | 30,15 | 30,65 | 29,85 | 30,60 | 2,00% | 25.961,00 |
| 28.10.2024 | 29,80 | 30,30 | 29,70 | 30,00 | 0,67% | 49.782,00 |
| 25.10.2024 | 29,95 | 29,95 | 29,10 | 29,80 | 0,17% | 22.290,00 |
| 24.10.2024 | 29,00 | 29,85 | 29,00 | 29,75 | 2,94% | 25.661,00 |
| 23.10.2024 | 28,80 | 29,00 | 28,25 | 28,90 | 0,70% | 32.011,00 |
| 22.10.2024 | 28,25 | 29,00 | 28,10 | 28,70 | 1,77% | 74.753,00 |
| 21.10.2024 | 27,10 | 28,30 | 26,90 | 28,20 | 7,63% | 79.625,00 |
| 18.10.2024 | 26,00 | 26,25 | 25,90 | 26,20 | 0,19% | 6.070,00 |
| 17.10.2024 | 26,40 | 26,60 | 26,05 | 26,15 | 0,00% | 22.720,00 |
| 16.10.2024 | 26,10 | 26,40 | 25,65 | 26,15 | 0,19% | 14.466,00 |
| 15.10.2024 | 25,65 | 26,25 | 25,65 | 26,10 | 2,35% | 24.731,00 |
| 14.10.2024 | 24,70 | 25,65 | 24,70 | 25,50 | 2,82% | 43.282,00 |
| 11.10.2024 | 24,45 | 24,80 | 24,20 | 24,80 | 1,02% | 16.052,00 |
| 10.10.2024 | 24,50 | 24,60 | 24,25 | 24,55 | 0,61% | 5.518,00 |
| 09.10.2024 | 24,35 | 24,80 | 24,35 | 24,40 | -0,41% | 17.437,00 |
| 08.10.2024 | 24,00 | 24,60 | 24,00 | 24,50 | 0,00% | 21.443,00 |
| 07.10.2024 | 24,45 | 24,60 | 24,05 | 24,50 | 0,41% | 15.525,00 |
| 04.10.2024 | 23,80 | 24,70 | 23,80 | 24,40 | 2,31% | 15.412,00 |
| 03.10.2024 | 23,85 | 24,15 | 23,75 | 23,85 | 0,00% | 11.737,00 |
| 02.10.2024 | 23,60 | 24,05 | 23,00 | 23,85 | -1,85% | 38.384,00 |
| 01.10.2024 | 24,30 | 24,50 | 23,55 | 24,30 | 0,00% | 25.979,00 |
| 30.09.2024 | 24,50 | 24,65 | 23,85 | 24,30 | 0,00% | 26.622,00 |
| 27.09.2024 | 24,15 | 24,50 | 24,10 | 24,30 | 0,62% | 14.413,00 |
| 26.09.2024 | 24,40 | 24,50 | 23,80 | 24,15 | -1,83% | 19.202,00 |
| 25.09.2024 | 23,75 | 24,60 | 23,60 | 24,60 | 3,80% | 24.118,00 |
| 24.09.2024 | 23,55 | 23,85 | 23,40 | 23,70 | 1,28% | 12.379,00 |
| 23.09.2024 | 23,50 | 24,15 | 23,40 | 23,40 | -1,06% | 28.753,00 |
| 20.09.2024 | 23,60 | 23,65 | 23,55 | 23,65 | 1,50% | 35.340,00 |
| 19.09.2024 | 22,35 | 23,50 | 22,35 | 23,30 | 3,79% | 23.150,00 |
| 18.09.2024 | 22,50 | 22,60 | 22,45 | 22,45 | -0,44% | 631,00 |
| 17.09.2024 | 22,95 | 23,10 | 22,50 | 22,55 | 1,35% | 16.659,00 |
| 16.09.2024 | 22,15 | 22,30 | 21,90 | 22,25 | 0,00% | 2.248,00 |
| 13.09.2024 | 22,15 | 22,35 | 21,95 | 22,25 | 0,00% | 5.265,00 |
| 12.09.2024 | 21,80 | 22,25 | 21,80 | 22,25 | 0,68% | 8.148,00 |
| 11.09.2024 | 22,20 | 22,40 | 21,80 | 22,10 | -1,56% | 4.655,00 |
| 10.09.2024 | 22,25 | 22,50 | 22,10 | 22,45 | 1,58% | 7.772,00 |
| 09.09.2024 | 22,00 | 22,10 | 21,85 | 22,10 | 1,38% | 3.620,00 |
| 06.09.2024 | 22,30 | 22,35 | 21,65 | 21,80 | -3,54% | 15.295,00 |
| 05.09.2024 | 22,25 | 22,70 | 21,95 | 22,60 | -0,22% | 9.333,00 |
| 04.09.2024 | 22,55 | 22,65 | 21,15 | 22,65 | -0,22% | 39.736,00 |
| 03.09.2024 | 22,75 | 23,10 | 22,60 | 22,70 | -0,44% | 20.686,00 |
| 02.09.2024 | 22,85 | 22,90 | 22,50 | 22,80 | 0,00% | 5.025,00 |
| 30.08.2024 | 22,75 | 22,90 | 22,65 | 22,80 | 0,44% | 13.154,00 |
| 29.08.2024 | 22,30 | 22,80 | 22,20 | 22,70 | 0,44% | 18.176,00 |
| 28.08.2024 | 22,40 | 22,80 | 22,15 | 22,60 | 3,67% | 48.621,00 |
| 27.08.2024 | 21,70 | 22,00 | 21,65 | 21,80 | 0,23% | 5.907,00 |
| 26.08.2024 | 21,80 | 22,00 | 21,50 | 21,75 | -0,46% | 2.608,00 |
| 23.08.2024 | 21,45 | 22,25 | 21,25 | 21,85 | 0,92% | 35.879,00 |
| 22.08.2024 | 21,85 | 21,90 | 21,55 | 21,65 | -0,69% | 7.175,00 |
| 21.08.2024 | 21,15 | 21,80 | 21,05 | 21,80 | 4,06% | 33.969,00 |
| 20.08.2024 | 21,55 | 21,55 | 20,85 | 20,95 | -2,78% | 15.516,00 |
| 19.08.2024 | 21,35 | 21,80 | 21,10 | 21,55 | 1,89% | 18.736,00 |
| 16.08.2024 | 21,40 | 21,40 | 20,95 | 21,15 | -1,17% | 17.051,00 |
| 15.08.2024 | 20,50 | 21,40 | 20,35 | 21,40 | 4,39% | 44.762,00 |
| 14.08.2024 | 20,20 | 20,95 | 19,38 | 20,50 | 8,81% | 74.178,00 |
| 13.08.2024 | 18,64 | 18,84 | 18,36 | 18,84 | 1,84% | 6.254,00 |
| 12.08.2024 | 18,90 | 18,92 | 18,38 | 18,50 | -2,22% | 12.528,00 |
| 09.08.2024 | 17,40 | 19,02 | 17,40 | 18,92 | 4,53% | 13.031,00 |
| 08.08.2024 | 18,50 | 18,50 | 17,80 | 18,10 | -2,48% | 13.387,00 |
| 07.08.2024 | 18,56 | 18,70 | 18,48 | 18,56 | 4,39% | 2.576,00 |
| 06.08.2024 | 17,74 | 18,10 | 17,74 | 17,78 | 3,25% | 7.150,00 |
| 05.08.2024 | 18,50 | 18,50 | 16,24 | 17,22 | -8,40% | 89.658,00 |
| 02.08.2024 | 19,12 | 19,18 | 18,70 | 18,80 | -3,59% | 11.641,00 |
| 01.08.2024 | 20,10 | 20,15 | 19,50 | 19,50 | -2,30% | 6.797,00 |
| 31.07.2024 | 20,05 | 20,10 | 19,78 | 19,96 | -0,70% | 12.259,00 |
| 30.07.2024 | 20,05 | 20,40 | 19,70 | 20,10 | 0,70% | 16.434,00 |
| 29.07.2024 | 19,48 | 20,20 | 19,30 | 19,96 | 3,85% | 26.004,00 |
| 26.07.2024 | 18,22 | 19,42 | 18,22 | 19,22 | 6,78% | 24.248,00 |
| 25.07.2024 | 18,40 | 18,40 | 17,54 | 18,00 | -2,17% | 13.021,00 |
| 24.07.2024 | 17,98 | 18,62 | 17,98 | 18,40 | 2,68% | 10.605,00 |
| 23.07.2024 | 18,20 | 18,20 | 17,22 | 17,92 | -2,40% | 34.172,00 |
| 22.07.2024 | 18,64 | 18,74 | 18,36 | 18,36 | -3,57% | 12.498,00 |
| 19.07.2024 | 19,04 | 19,16 | 18,84 | 19,04 | -0,52% | 8.519,00 |
| 18.07.2024 | 19,14 | 19,16 | 18,94 | 19,14 | 0,74% | 13.036,00 |
| 17.07.2024 | 19,08 | 19,30 | 18,92 | 19,00 | -0,31% | 8.312,00 |
| 16.07.2024 | 19,24 | 19,30 | 18,96 | 19,06 | -0,31% | 5.779,00 |
| 15.07.2024 | 19,00 | 19,46 | 19,00 | 19,12 | -0,21% | 13.289,00 |
| 12.07.2024 | 18,90 | 19,28 | 18,90 | 19,16 | 0,21% | 11.423,00 |
| 11.07.2024 | 18,98 | 19,24 | 18,98 | 19,12 | 0,63% | 5.442,00 |
| 10.07.2024 | 19,16 | 19,20 | 18,80 | 19,00 | -0,31% | 6.899,00 |
| 09.07.2024 | 19,30 | 19,30 | 19,06 | 19,06 | -0,73% | 3.927,00 |
| 08.07.2024 | 18,66 | 19,36 | 18,46 | 19,20 | 4,58% | 24.209,00 |
| 05.07.2024 | 18,22 | 18,70 | 18,22 | 18,36 | 0,00% | 7.235,00 |
| 04.07.2024 | 18,30 | 18,42 | 18,22 | 18,36 | 0,00% | 3.570,00 |
| 03.07.2024 | 18,28 | 18,44 | 17,96 | 18,36 | -1,29% | 5.462,00 |
| 02.07.2024 | 18,16 | 18,66 | 18,10 | 18,60 | 1,97% | 4.336,00 |