34,575€
2,90%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 26,85 | 27,25 | 26,75 | 27,25 | 1,87% | 14.754,00 |
| 26.11.2024 | 27,70 | 27,70 | 26,75 | 26,75 | -3,95% | 20.175,00 |
| 25.11.2024 | 27,90 | 28,20 | 27,10 | 27,85 | -0,36% | 55.117,00 |
| 22.11.2024 | 28,10 | 28,10 | 27,50 | 27,95 | 0,18% | 16.674,00 |
| 21.11.2024 | 28,05 | 28,05 | 27,35 | 27,90 | -0,53% | 12.722,00 |
| 20.11.2024 | 28,05 | 28,70 | 27,60 | 28,05 | -0,53% | 37.843,00 |
| 19.11.2024 | 27,00 | 28,60 | 26,95 | 28,20 | 2,73% | 60.532,00 |
| 18.11.2024 | 26,20 | 27,45 | 25,75 | 27,45 | 6,40% | 114.914,00 |
| 15.11.2024 | 25,00 | 26,20 | 24,85 | 25,80 | 3,20% | 77.897,00 |
| 14.11.2024 | 28,70 | 28,70 | 24,55 | 25,00 | -10,71% | 117.432,00 |
| 13.11.2024 | 27,50 | 28,30 | 27,35 | 28,00 | 1,27% | 37.472,00 |
| 12.11.2024 | 28,65 | 28,65 | 27,65 | 27,65 | -3,83% | 35.140,00 |
| 11.11.2024 | 29,10 | 29,45 | 28,40 | 28,75 | -0,35% | 21.863,00 |
| 08.11.2024 | 29,65 | 29,65 | 28,70 | 28,85 | -1,03% | 11.720,00 |
| 07.11.2024 | 27,25 | 29,15 | 27,05 | 29,15 | 4,11% | 56.469,00 |
| 06.11.2024 | 30,75 | 31,05 | 27,85 | 28,00 | -9,68% | 109.641,00 |
| 05.11.2024 | 30,85 | 31,15 | 30,55 | 31,00 | 1,31% | 18.644,00 |
| 04.11.2024 | 30,50 | 31,25 | 30,35 | 30,60 | 0,66% | 33.212,00 |
| 01.11.2024 | 30,10 | 30,60 | 30,05 | 30,40 | 1,50% | 15.154,00 |
| 31.10.2024 | 30,10 | 30,10 | 29,15 | 29,95 | -0,50% | 32.741,00 |
| 30.10.2024 | 30,55 | 30,70 | 30,00 | 30,10 | -1,79% | 37.202,00 |
| 29.10.2024 | 30,15 | 30,65 | 29,85 | 30,65 | 2,00% | 29.507,00 |
| 28.10.2024 | 29,80 | 30,30 | 29,70 | 30,05 | 0,84% | 53.031,00 |
| 25.10.2024 | 29,95 | 29,95 | 29,10 | 29,80 | 0,68% | 25.679,00 |
| 24.10.2024 | 29,00 | 29,85 | 29,00 | 29,60 | 2,07% | 27.822,00 |
| 23.10.2024 | 28,80 | 29,00 | 28,25 | 29,00 | 0,87% | 35.087,00 |
| 22.10.2024 | 28,25 | 29,00 | 28,10 | 28,75 | 1,77% | 79.059,00 |
| 21.10.2024 | 27,10 | 28,30 | 26,90 | 28,25 | 7,41% | 89.881,00 |
| 18.10.2024 | 26,00 | 26,30 | 25,85 | 26,30 | 0,57% | 9.987,00 |
| 17.10.2024 | 26,40 | 26,60 | 26,05 | 26,15 | -0,76% | 22.792,00 |
| 16.10.2024 | 26,10 | 26,40 | 25,65 | 26,35 | 1,35% | 16.371,00 |
| 15.10.2024 | 25,65 | 26,25 | 25,65 | 26,00 | 1,36% | 26.613,00 |
| 14.10.2024 | 24,70 | 25,65 | 24,70 | 25,65 | 3,85% | 46.271,00 |
| 11.10.2024 | 24,45 | 24,80 | 24,20 | 24,70 | 1,23% | 18.813,00 |
| 10.10.2024 | 24,50 | 24,60 | 24,25 | 24,40 | 0,00% | 7.898,00 |
| 09.10.2024 | 24,35 | 24,80 | 24,35 | 24,40 | -0,41% | 19.212,00 |
| 08.10.2024 | 24,00 | 24,60 | 24,00 | 24,50 | 0,41% | 24.496,00 |
| 07.10.2024 | 24,45 | 24,60 | 24,05 | 24,40 | 0,00% | 18.828,00 |
| 04.10.2024 | 23,80 | 24,70 | 23,80 | 24,40 | 2,52% | 17.406,00 |
| 03.10.2024 | 23,85 | 24,15 | 23,75 | 23,80 | 0,00% | 15.885,00 |
| 02.10.2024 | 23,60 | 24,05 | 23,00 | 23,80 | -2,06% | 40.974,00 |
| 01.10.2024 | 24,30 | 24,50 | 23,55 | 24,30 | 0,21% | 27.824,00 |
| 30.09.2024 | 24,50 | 24,65 | 23,85 | 24,25 | 0,21% | 28.037,00 |
| 27.09.2024 | 24,15 | 24,50 | 24,10 | 24,20 | 0,21% | 17.351,00 |
| 26.09.2024 | 24,45 | 24,50 | 23,80 | 24,15 | -0,41% | 21.985,00 |
| 25.09.2024 | 23,75 | 24,60 | 23,60 | 24,25 | 2,75% | 26.556,00 |
| 24.09.2024 | 23,55 | 23,85 | 23,40 | 23,60 | 0,43% | 13.504,00 |
| 23.09.2024 | 23,50 | 24,15 | 23,40 | 23,50 | 0,43% | 29.709,00 |
| 20.09.2024 | 23,25 | 23,80 | 22,80 | 23,40 | 1,08% | 40.981,00 |
| 19.09.2024 | 22,50 | 23,50 | 22,35 | 23,15 | 3,12% | 25.131,00 |
| 18.09.2024 | 22,50 | 22,60 | 22,45 | 22,45 | -0,66% | 2.036,00 |
| 17.09.2024 | 22,90 | 23,10 | 22,50 | 22,60 | 1,57% | 19.425,00 |
| 16.09.2024 | 22,15 | 22,30 | 21,90 | 22,25 | 0,23% | 3.394,00 |
| 13.09.2024 | 22,15 | 22,35 | 21,95 | 22,20 | -0,22% | 8.118,00 |
| 12.09.2024 | 21,80 | 22,25 | 21,80 | 22,25 | 2,06% | 9.888,00 |
| 11.09.2024 | 22,20 | 22,40 | 21,80 | 21,80 | -2,68% | 6.082,00 |
| 10.09.2024 | 22,25 | 22,50 | 22,10 | 22,40 | 1,13% | 8.973,00 |
| 09.09.2024 | 22,00 | 22,15 | 21,85 | 22,15 | 1,84% | 7.691,00 |
| 06.09.2024 | 22,30 | 22,50 | 21,65 | 21,75 | -3,76% | 19.044,00 |
| 05.09.2024 | 22,25 | 22,70 | 21,95 | 22,60 | 0,67% | 13.586,00 |
| 04.09.2024 | 22,55 | 22,65 | 21,15 | 22,45 | -0,88% | 42.064,00 |
| 03.09.2024 | 22,75 | 23,10 | 22,60 | 22,65 | 0,00% | 25.156,00 |
| 02.09.2024 | 22,85 | 22,90 | 22,50 | 22,65 | -0,66% | 6.536,00 |
| 30.08.2024 | 22,80 | 22,90 | 22,65 | 22,80 | 0,22% | 16.479,00 |
| 29.08.2024 | 22,35 | 22,80 | 22,20 | 22,75 | 0,89% | 20.763,00 |
| 28.08.2024 | 22,40 | 22,80 | 22,15 | 22,55 | 4,16% | 53.183,00 |
| 27.08.2024 | 21,70 | 22,00 | 21,60 | 21,65 | -0,46% | 8.453,00 |