79,450€
-6,20%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |