64,725€
-1,03%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 64,90 | 65,30 | 64,00 | 64,35 | -1,61% | 5.618,00 |
| 10.07.2026 | 66,05 | 67,25 | 64,75 | 65,40 | -1,80% | 11.167,00 |
| 09.07.2026 | 68,10 | 68,15 | 66,25 | 66,60 | -4,38% | 10.060,00 |
| 07.07.2026 | 70,00 | 71,50 | 69,60 | 69,65 | 0,36% | 12.876,00 |
| 06.07.2026 | 69,75 | 70,60 | 69,40 | 69,40 | 1,83% | 7.938,00 |
| 03.07.2026 | 68,10 | 68,40 | 67,90 | 68,15 | 0,37% | 1.953,00 |
| 02.07.2026 | 67,60 | 69,15 | 67,60 | 67,90 | -1,02% | 6.656,00 |
| 01.07.2026 | 66,80 | 68,60 | 66,60 | 68,60 | 1,18% | 7.774,00 |
| 30.06.2026 | 68,30 | 71,25 | 66,55 | 67,80 | -0,44% | 37.699,00 |
| 29.06.2026 | 71,45 | 71,45 | 67,95 | 68,10 | -0,95% | 14.630,00 |
| 25.06.2026 | 70,75 | 71,10 | 68,25 | 68,75 | -1,43% | 15.534,00 |
| 24.06.2026 | 70,80 | 71,40 | 69,40 | 69,75 | -0,71% | 4.808,00 |
| 23.06.2026 | 69,00 | 72,00 | 68,10 | 70,25 | 2,86% | 16.490,00 |
| 22.06.2026 | 70,00 | 70,35 | 68,00 | 68,30 | -3,12% | 68.914,00 |
| 19.06.2026 | 70,15 | 71,00 | 68,30 | 70,50 | 2,77% | 20.588,00 |
| 17.06.2026 | 65,10 | 68,65 | 65,10 | 68,60 | 5,86% | 36.249,00 |
| 15.06.2026 | 65,20 | 65,90 | 64,45 | 64,80 | 0,15% | 12.555,00 |
| 12.06.2026 | 61,70 | 64,85 | 61,60 | 64,70 | 7,12% | 19.969,00 |
| 11.06.2026 | 59,20 | 60,45 | 59,10 | 60,40 | 2,37% | 7.930,00 |
| 10.06.2026 | 59,60 | 59,90 | 57,45 | 59,00 | -2,40% | 53.018,00 |
| 09.06.2026 | 59,80 | 60,50 | 56,75 | 60,45 | 6,61% | 79.306,00 |
| 08.06.2026 | 56,20 | 56,85 | 55,10 | 56,70 | -1,90% | 21.771,00 |
| 05.06.2026 | 58,00 | 58,95 | 57,50 | 57,80 | -0,69% | 55.742,00 |
| 03.06.2026 | 61,20 | 61,20 | 57,90 | 58,20 | -4,35% | 121.109,00 |
| 02.06.2026 | 64,40 | 64,60 | 60,75 | 60,85 | -9,45% | 136.875,00 |
| 28.05.2026 | 67,60 | 68,20 | 66,50 | 67,20 | -1,03% | 49.313,00 |
| 27.05.2026 | 69,50 | 69,55 | 67,10 | 67,90 | -1,67% | 14.741,00 |
| 26.05.2026 | 70,00 | 70,45 | 68,95 | 69,05 | -0,65% | 26.058,00 |
| 25.05.2026 | 69,20 | 69,90 | 67,90 | 69,50 | 3,04% | 17.812,00 |
| 22.05.2026 | 67,25 | 67,90 | 67,15 | 67,45 | -2,18% | 3.110,00 |
| 21.05.2026 | 70,90 | 70,90 | 68,45 | 68,95 | 3,61% | 2.768,00 |
| 19.05.2026 | 65,25 | 67,05 | 65,25 | 66,55 | 2,15% | 8.056,00 |
| 18.05.2026 | 68,20 | 68,50 | 64,80 | 65,15 | -4,75% | 18.483,00 |
| 15.05.2026 | 70,05 | 70,70 | 68,00 | 68,40 | -2,98% | 13.963,00 |
| 14.05.2026 | 74,30 | 74,45 | 69,45 | 70,50 | -3,56% | 23.964,00 |
| 13.05.2026 | 69,65 | 73,90 | 68,25 | 73,10 | -7,82% | 26.151,00 |
| 12.05.2026 | 78,10 | 79,30 | 75,60 | 79,30 | -4,69% | 21.840,00 |
| 07.05.2026 | 82,10 | 83,95 | 81,10 | 83,20 | 2,34% | 11.785,00 |
| 06.05.2026 | 81,75 | 82,00 | 80,00 | 81,30 | 1,43% | 15.078,00 |
| 05.05.2026 | 78,05 | 80,60 | 77,85 | 80,15 | 2,43% | 15.735,00 |
| 04.05.2026 | 74,75 | 78,60 | 74,75 | 78,25 | 8,91% | 16.984,00 |
| 30.04.2026 | 71,00 | 72,40 | 70,10 | 71,85 | 0,49% | 5.868,00 |
| 29.04.2026 | 73,30 | 73,35 | 71,10 | 71,50 | -3,57% | 29.515,00 |
| 28.04.2026 | 74,00 | 74,30 | 73,70 | 74,15 | -1,46% | 1.271,00 |
| 27.04.2026 | 72,70 | 76,00 | 71,75 | 75,25 | 3,72% | 19.971,00 |
| 24.04.2026 | 72,80 | 73,70 | 72,05 | 72,55 | -1,56% | 24.701,00 |
| 23.04.2026 | 76,20 | 76,25 | 72,50 | 73,70 | -2,51% | 13.775,00 |
| 22.04.2026 | 76,20 | 77,65 | 74,20 | 75,60 | -2,01% | 39.908,00 |
| 21.04.2026 | 82,65 | 84,20 | 76,75 | 77,15 | -4,40% | 35.397,00 |
| 20.04.2026 | 81,20 | 81,30 | 79,55 | 80,70 | -1,16% | 7.192,00 |
| 17.04.2026 | 80,00 | 82,10 | 79,00 | 81,65 | 3,09% | 40.497,00 |
| 16.04.2026 | 75,90 | 79,55 | 75,90 | 79,20 | 3,26% | 20.108,00 |
| 15.04.2026 | 76,30 | 77,10 | 75,60 | 76,70 | -1,48% | 9.010,00 |
| 14.04.2026 | 76,60 | 78,15 | 75,20 | 77,85 | 2,57% | 19.406,00 |
| 13.04.2026 | 74,85 | 76,55 | 73,80 | 75,90 | 1,47% | 21.028,00 |
| 10.04.2026 | 74,60 | 75,50 | 74,00 | 74,80 | 0,81% | 10.474,00 |
| 09.04.2026 | 75,70 | 75,70 | 73,55 | 74,20 | 0,82% | 24.101,00 |
| 08.04.2026 | 70,70 | 73,95 | 69,45 | 73,60 | 10,34% | 28.663,00 |
| 07.04.2026 | 65,35 | 67,50 | 64,70 | 66,70 | 1,83% | 48.569,00 |
| 02.04.2026 | 66,10 | 68,50 | 65,20 | 65,50 | 0,77% | 67.135,00 |
| 01.04.2026 | 71,10 | 71,20 | 63,90 | 65,00 | -7,28% | 117.426,00 |
| 31.03.2026 | 70,70 | 73,60 | 67,70 | 70,10 | -1,68% | 56.105,00 |
| 30.03.2026 | 71,00 | 71,80 | 70,50 | 71,30 | -1,79% | 6.305,00 |
| 27.03.2026 | 73,30 | 73,90 | 71,10 | 72,60 | -1,89% | 39.712,00 |
| 26.03.2026 | 73,70 | 74,50 | 72,40 | 74,00 | -3,77% | 34.046,00 |
| 25.03.2026 | 76,50 | 77,10 | 75,50 | 76,90 | 4,91% | 22.556,00 |
| 24.03.2026 | 76,10 | 76,10 | 73,20 | 73,30 | 0,14% | 30.709,00 |
| 23.03.2026 | 72,00 | 73,70 | 71,70 | 73,20 | -0,95% | 13.958,00 |
| 20.03.2026 | 76,00 | 77,00 | 73,90 | 73,90 | -0,40% | 17.807,00 |
| 19.03.2026 | 77,40 | 77,40 | 73,10 | 74,20 | -1,85% | 4.312,00 |
| 18.03.2026 | 77,50 | 78,90 | 74,70 | 75,60 | -0,79% | 32.976,00 |
| 17.03.2026 | 76,20 | 77,00 | 73,30 | 76,20 | 0,40% | 24.373,00 |
| 16.03.2026 | 76,90 | 77,80 | 74,90 | 75,90 | -2,06% | 37.328,00 |
| 13.03.2026 | 80,70 | 81,20 | 77,50 | 77,50 | -4,20% | 29.853,00 |
| 12.03.2026 | 81,40 | 81,40 | 80,00 | 80,90 | -1,58% | 21.520,00 |
| 11.03.2026 | 82,40 | 83,70 | 82,10 | 82,20 | -0,84% | 3.516,00 |
| 10.03.2026 | 82,10 | 83,60 | 81,30 | 82,90 | 1,72% | 6.845,00 |
| 09.03.2026 | 80,20 | 82,40 | 78,50 | 81,50 | -0,97% | 40.429,00 |
| 06.03.2026 | 83,10 | 84,60 | 81,80 | 82,30 | -0,84% | 80.435,00 |
| 05.03.2026 | 82,10 | 83,50 | 81,00 | 83,00 | 0,00% | 22.135,00 |
| 04.03.2026 | 80,20 | 83,70 | 80,10 | 83,00 | 2,47% | 24.131,00 |
| 03.03.2026 | 80,00 | 81,90 | 77,90 | 81,00 | 1,38% | 41.832,00 |
| 02.03.2026 | 77,00 | 79,90 | 77,00 | 79,90 | -0,50% | 5.170,00 |
| 27.02.2026 | 82,00 | 82,00 | 79,90 | 80,30 | -0,99% | 38.332,00 |
| 26.02.2026 | 82,00 | 82,00 | 80,60 | 81,10 | -0,25% | 2.528,00 |
| 25.02.2026 | 80,70 | 81,60 | 79,70 | 81,30 | 2,52% | 3.063,00 |
| 24.02.2026 | 81,00 | 82,00 | 78,80 | 79,30 | 3,39% | 21.595,00 |
| 23.02.2026 | 79,20 | 80,00 | 76,70 | 76,70 | -6,23% | 18.281,00 |
| 20.02.2026 | 85,90 | 86,50 | 78,80 | 81,80 | -0,49% | 129.026,00 |
| 19.02.2026 | 85,70 | 85,70 | 81,80 | 82,20 | -6,16% | 18.933,00 |
| 18.02.2026 | 86,00 | 87,60 | 86,00 | 87,60 | 3,06% | 1.833,00 |
| 17.02.2026 | 87,60 | 87,60 | 85,00 | 85,00 | -3,08% | 7.668,00 |
| 16.02.2026 | 88,10 | 89,60 | 87,10 | 87,70 | 2,10% | 13.480,00 |
| 13.02.2026 | 86,00 | 87,00 | 85,40 | 85,90 | -0,81% | 3.586,00 |
| 12.02.2026 | 88,50 | 89,40 | 86,20 | 86,60 | 0,12% | 4.139,00 |
| 11.02.2026 | 86,40 | 86,90 | 85,30 | 86,50 | 0,23% | 8.367,00 |
| 10.02.2026 | 88,60 | 89,00 | 85,30 | 86,30 | 3,98% | 34.240,00 |
| 09.02.2026 | 83,50 | 83,50 | 81,30 | 83,00 | 1,34% | 11.069,00 |
| 06.02.2026 | 84,90 | 84,90 | 80,10 | 81,90 | -2,03% | 18.842,00 |
| 05.02.2026 | 84,50 | 86,50 | 83,60 | 83,60 | -4,89% | 6.986,00 |