80,100€
-0,74%
Echtzeit-Aktienkurs FR.VORWERK GRP SE INH ON
Bid:
Ask:
Aktienkurse zur FR.VORWERK GRP SE INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 80,60 | 81,00 | 79,00 | 79,80 | -0,62% | 5.347,00 |
| 27.11.2025 | 82,40 | 85,20 | 77,80 | 80,30 | -5,64% | 30.466,00 |
| 24.11.2025 | 85,50 | 86,60 | 83,60 | 85,10 | -0,58% | 14.772,00 |
| 21.11.2025 | 86,60 | 87,80 | 85,30 | 85,60 | -4,04% | 7.473,00 |
| 20.11.2025 | 87,70 | 89,30 | 87,20 | 89,20 | 3,84% | 10.604,00 |
| 19.11.2025 | 84,20 | 86,60 | 84,20 | 85,90 | 2,51% | 2.887,00 |
| 18.11.2025 | 82,40 | 87,20 | 82,40 | 83,80 | 3,08% | 14.090,00 |
| 14.11.2025 | 86,00 | 86,00 | 80,00 | 81,30 | -7,61% | 24.674,00 |
| 13.11.2025 | 87,50 | 90,40 | 85,70 | 88,00 | 2,09% | 34.784,00 |
| 12.11.2025 | 88,00 | 89,10 | 85,60 | 86,20 | -2,05% | 7.900,00 |
| 11.11.2025 | 90,00 | 91,00 | 87,60 | 88,00 | -3,19% | 6.738,00 |
| 10.11.2025 | 88,50 | 92,00 | 88,50 | 90,90 | 1,56% | 18.680,00 |
| 07.11.2025 | 90,10 | 90,90 | 88,90 | 89,50 | -1,76% | 2.503,00 |
| 06.11.2025 | 92,10 | 92,90 | 90,80 | 91,10 | -0,55% | 8.379,00 |
| 05.11.2025 | 91,80 | 92,50 | 90,40 | 91,60 | -1,29% | 3.026,00 |
| 04.11.2025 | 91,10 | 93,90 | 89,90 | 92,80 | -1,28% | 41.347,00 |
| 03.11.2025 | 94,10 | 94,10 | 94,00 | 94,00 | -5,15% | 1.104,00 |
| 29.10.2025 | 98,80 | 100,20 | 98,70 | 99,10 | -3,03% | 5.923,00 |
| 28.10.2025 | 104,00 | 104,40 | 100,40 | 102,20 | -0,97% | 56.823,00 |
| 27.10.2025 | 104,80 | 104,80 | 100,20 | 103,20 | 2,18% | 57.981,00 |
| 24.10.2025 | 103,00 | 103,00 | 100,40 | 101,00 | -2,13% | 11.222,00 |
| 23.10.2025 | 103,40 | 105,20 | 102,20 | 103,20 | -0,77% | 22.534,00 |
| 22.10.2025 | 102,20 | 109,20 | 101,60 | 104,00 | 2,36% | 351.695,00 |
| 21.10.2025 | 92,20 | 102,00 | 92,00 | 101,60 | 24,97% | 147.851,00 |
| 17.10.2025 | 80,50 | 82,00 | 79,60 | 81,30 | -0,37% | 9.663,00 |
| 15.10.2025 | 89,10 | 89,10 | 81,20 | 81,60 | -7,59% | 32.418,00 |
| 14.10.2025 | 90,10 | 90,40 | 87,70 | 88,30 | -5,56% | 14.531,00 |
| 13.10.2025 | 92,30 | 94,30 | 91,80 | 93,50 | -0,53% | 13.683,00 |
| 10.10.2025 | 93,60 | 95,00 | 92,80 | 94,00 | 2,29% | 8.718,00 |
| 09.10.2025 | 92,40 | 93,00 | 90,90 | 91,90 | 5,15% | 8.782,00 |
| 07.10.2025 | 86,80 | 88,20 | 86,10 | 87,40 | 1,16% | 7.270,00 |
| 06.10.2025 | 84,80 | 87,30 | 84,80 | 86,40 | 2,98% | 15.149,00 |
| 03.10.2025 | 82,10 | 84,10 | 82,10 | 83,90 | 1,94% | 2.705,00 |
| 02.10.2025 | 80,80 | 83,20 | 80,30 | 82,30 | 2,88% | 24.609,00 |
| 01.10.2025 | 81,70 | 81,70 | 77,20 | 80,00 | -1,84% | 16.665,00 |
| 29.09.2025 | 82,00 | 82,40 | 80,40 | 81,50 | 0,25% | 8.687,00 |
| 26.09.2025 | 82,40 | 83,10 | 80,60 | 81,30 | 0,99% | 8.873,00 |
| 24.09.2025 | 80,00 | 80,80 | 78,00 | 80,50 | 3,07% | 13.933,00 |
| 23.09.2025 | 78,00 | 78,40 | 77,60 | 78,10 | 1,83% | 3.147,00 |
| 22.09.2025 | 76,90 | 77,50 | 76,10 | 76,70 | -0,78% | 9.164,00 |
| 19.09.2025 | 79,20 | 79,20 | 77,10 | 77,30 | 0,00% | 10.428,00 |
| 18.09.2025 | 71,90 | 79,50 | 71,90 | 77,30 | 8,42% | 46.136,00 |
| 17.09.2025 | 71,80 | 72,80 | 70,60 | 71,30 | -1,11% | 4.555,00 |
| 16.09.2025 | 70,70 | 72,60 | 70,00 | 72,10 | 1,41% | 6.079,00 |
| 15.09.2025 | 70,00 | 71,90 | 69,50 | 71,10 | 0,57% | 23.879,00 |
| 11.09.2025 | 69,80 | 70,70 | 69,20 | 70,70 | 4,43% | 7.583,00 |
| 10.09.2025 | 67,40 | 68,70 | 67,20 | 67,70 | 3,83% | 17.900,00 |
| 05.09.2025 | 64,40 | 66,30 | 64,10 | 65,20 | 1,40% | 27.458,00 |
| 04.09.2025 | 65,60 | 66,20 | 64,10 | 64,30 | -2,58% | 36.713,00 |
| 03.09.2025 | 66,50 | 66,90 | 65,40 | 66,00 | 0,00% | 18.439,00 |
| 02.09.2025 | 67,90 | 68,50 | 64,90 | 66,00 | -4,21% | 65.933,00 |
| 01.09.2025 | 71,80 | 72,60 | 68,80 | 68,90 | -4,04% | 48.574,00 |
| 29.08.2025 | 70,60 | 72,40 | 70,60 | 71,80 | 0,42% | 25.609,00 |
| 28.08.2025 | 70,10 | 72,30 | 67,70 | 71,50 | -4,54% | 91.974,00 |
| 27.08.2025 | 75,10 | 75,40 | 73,80 | 74,90 | 0,13% | 16.450,00 |
| 26.08.2025 | 74,90 | 75,70 | 73,40 | 74,80 | -0,93% | 32.941,00 |
| 25.08.2025 | 78,00 | 78,10 | 75,50 | 75,50 | -4,43% | 24.388,00 |
| 22.08.2025 | 78,50 | 79,90 | 78,40 | 79,00 | 1,54% | 19.893,00 |
| 21.08.2025 | 81,30 | 82,50 | 77,40 | 77,80 | -4,31% | 14.654,00 |
| 20.08.2025 | 80,70 | 83,50 | 80,50 | 81,30 | 0,00% | 13.561,00 |
| 19.08.2025 | 81,50 | 82,20 | 80,30 | 81,30 | -0,61% | 13.601,00 |
| 18.08.2025 | 79,40 | 82,30 | 78,30 | 81,80 | 2,25% | 35.970,00 |
| 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 |