80,850€
-2,82%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 90,30 | 90,70 | 87,60 | 87,90 | -3,93% | 3.305,00 |
| 03.02.2026 | 93,40 | 93,40 | 91,50 | 91,50 | -1,08% | 5.233,00 |
| 02.02.2026 | 88,60 | 93,00 | 87,10 | 92,50 | 1,09% | 33.268,00 |
| 30.01.2026 | 92,30 | 92,90 | 90,50 | 91,50 | 0,55% | 18.742,00 |
| 29.01.2026 | 91,60 | 92,20 | 89,70 | 91,00 | 1,68% | 3.878,00 |
| 28.01.2026 | 97,40 | 97,50 | 87,90 | 89,50 | -8,58% | 59.106,00 |
| 27.01.2026 | 98,70 | 103,00 | 96,60 | 97,90 | 4,37% | 119.023,00 |
| 26.01.2026 | 90,10 | 96,90 | 89,90 | 93,80 | 5,63% | 132.036,00 |
| 23.01.2026 | 89,60 | 89,60 | 86,90 | 88,80 | 1,83% | 15.963,00 |
| 22.01.2026 | 85,50 | 87,70 | 84,30 | 87,20 | 6,08% | 17.134,00 |
| 21.01.2026 | 78,20 | 83,00 | 77,60 | 82,20 | 6,06% | 13.862,00 |
| 20.01.2026 | 79,30 | 79,30 | 75,60 | 77,50 | -3,73% | 22.030,00 |
| 19.01.2026 | 81,70 | 81,70 | 79,60 | 80,50 | -0,25% | 12.433,00 |
| 16.01.2026 | 80,70 | 80,90 | 80,00 | 80,70 | 1,77% | 945,00 |
| 15.01.2026 | 81,50 | 81,70 | 79,30 | 79,30 | -2,94% | 2.885,00 |
| 14.01.2026 | 85,50 | 85,50 | 81,10 | 81,70 | -3,31% | 9.096,00 |
| 13.01.2026 | 85,40 | 85,40 | 84,50 | 84,50 | 0,48% | 382,00 |
| 12.01.2026 | 84,20 | 87,40 | 84,10 | 84,10 | -0,94% | 19.878,00 |
| 09.01.2026 | 86,00 | 86,30 | 82,60 | 84,90 | -4,28% | 13.138,00 |
| 08.01.2026 | 89,90 | 90,30 | 86,70 | 88,70 | 4,35% | 29.904,00 |
| 07.01.2026 | 85,50 | 86,80 | 82,80 | 85,00 | -2,19% | 10.849,00 |
| 06.01.2026 | 87,80 | 87,80 | 85,30 | 86,90 | -0,46% | 13.371,00 |
| 05.01.2026 | 84,70 | 88,80 | 84,10 | 87,30 | 3,07% | 28.747,00 |
| 02.01.2026 | 82,00 | 84,80 | 81,60 | 84,70 | 3,80% | 23.275,00 |
| 30.12.2025 | 80,90 | 82,20 | 80,80 | 81,60 | 0,49% | 8.567,00 |
| 29.12.2025 | 80,50 | 81,20 | 78,90 | 81,20 | 0,25% | 14.611,00 |
| 23.12.2025 | 80,40 | 81,00 | 78,60 | 81,00 | -0,37% | 13.587,00 |
| 22.12.2025 | 82,50 | 82,60 | 79,90 | 81,30 | -2,05% | 25.837,00 |
| 19.12.2025 | 82,60 | 83,00 | 79,90 | 83,00 | 1,10% | 70.827,00 |
| 18.12.2025 | 77,50 | 82,30 | 77,00 | 82,10 | 5,12% | 18.949,00 |
| 17.12.2025 | 79,60 | 80,60 | 77,80 | 78,10 | -2,38% | 22.881,00 |
| 16.12.2025 | 79,80 | 80,50 | 78,90 | 80,00 | -1,96% | 18.976,00 |
| 15.12.2025 | 80,50 | 81,80 | 79,90 | 81,60 | 1,49% | 17.566,00 |
| 12.12.2025 | 83,20 | 83,80 | 80,30 | 80,40 | -3,37% | 31.388,00 |
| 11.12.2025 | 85,40 | 85,60 | 82,30 | 83,20 | -2,92% | 28.989,00 |
| 10.12.2025 | 87,50 | 88,00 | 84,70 | 85,70 | -1,27% | 22.893,00 |
| 09.12.2025 | 87,80 | 90,40 | 86,20 | 86,80 | -0,23% | 40.233,00 |