16,670€
1,77%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 16,30 | 16,88 | 16,26 | 16,72 | 1,58% | 69.746,00 |
| 14.05.2024 | 16,28 | 16,50 | 16,28 | 16,46 | 0,37% | 21.235,00 |
| 13.05.2024 | 15,92 | 16,40 | 15,92 | 16,40 | 1,74% | 34.373,00 |
| 10.05.2024 | 15,86 | 16,20 | 15,86 | 16,12 | 0,12% | 16.167,00 |
| 09.05.2024 | 16,10 | 16,10 | 16,04 | 16,10 | -0,86% | 2.730,00 |
| 08.05.2024 | 16,20 | 16,30 | 15,94 | 16,24 | 0,50% | 12.726,00 |
| 07.05.2024 | 16,20 | 16,32 | 16,08 | 16,16 | 0,00% | 23.900,00 |
| 06.05.2024 | 16,08 | 16,22 | 16,06 | 16,16 | 0,50% | 26.069,00 |
| 03.05.2024 | 15,80 | 16,08 | 15,76 | 16,08 | 1,77% | 19.961,00 |
| 02.05.2024 | 15,66 | 15,86 | 15,42 | 15,80 | 0,38% | 15.049,00 |
| 30.04.2024 | 16,02 | 16,04 | 15,64 | 15,74 | -2,60% | 8.637,00 |
| 29.04.2024 | 15,58 | 16,30 | 15,44 | 16,16 | 3,06% | 21.878,00 |
| 26.04.2024 | 15,00 | 15,68 | 14,98 | 15,68 | 4,53% | 30.795,00 |
| 25.04.2024 | 15,14 | 15,14 | 14,86 | 15,00 | -1,83% | 10.883,00 |
| 24.04.2024 | 15,06 | 15,30 | 14,90 | 15,28 | 1,87% | 18.363,00 |
| 23.04.2024 | 14,84 | 15,14 | 14,84 | 15,00 | 0,00% | 35.728,00 |
| 22.04.2024 | 14,96 | 15,10 | 14,80 | 15,00 | -0,13% | 9.402,00 |
| 19.04.2024 | 15,08 | 15,08 | 14,72 | 15,02 | 0,94% | 16.852,00 |
| 18.04.2024 | 15,04 | 15,34 | 14,80 | 14,88 | -2,49% | 15.370,00 |
| 17.04.2024 | 14,86 | 15,36 | 14,82 | 15,26 | 1,33% | 11.294,00 |
| 16.04.2024 | 15,20 | 15,20 | 14,26 | 15,06 | -2,96% | 42.272,00 |
| 15.04.2024 | 15,46 | 15,84 | 15,14 | 15,52 | 1,04% | 27.832,00 |
| 12.04.2024 | 15,90 | 15,96 | 15,24 | 15,36 | -3,27% | 29.206,00 |
| 11.04.2024 | 15,82 | 15,98 | 15,68 | 15,88 | 0,25% | 20.328,00 |
| 10.04.2024 | 16,00 | 16,00 | 15,56 | 15,84 | -1,37% | 52.157,00 |
| 09.04.2024 | 15,86 | 16,08 | 15,70 | 16,06 | 2,95% | 29.367,00 |
| 08.04.2024 | 15,20 | 15,74 | 15,20 | 15,60 | 0,91% | 23.918,00 |
| 05.04.2024 | 15,52 | 15,60 | 15,24 | 15,46 | -0,90% | 15.013,00 |
| 04.04.2024 | 15,34 | 15,72 | 15,28 | 15,60 | 0,39% | 10.421,00 |
| 03.04.2024 | 15,20 | 15,62 | 15,12 | 15,54 | 1,30% | 15.649,00 |
| 02.04.2024 | 15,80 | 15,80 | 15,10 | 15,34 | -1,41% | 17.050,00 |
| 28.03.2024 | 15,16 | 15,68 | 14,98 | 15,56 | 1,70% | 18.895,00 |
| 27.03.2024 | 15,92 | 16,00 | 14,78 | 15,30 | -3,77% | 69.598,00 |
| 26.03.2024 | 16,30 | 16,42 | 15,70 | 15,90 | -0,87% | 31.531,00 |
| 25.03.2024 | 15,50 | 16,24 | 15,50 | 16,04 | 2,17% | 16.359,00 |
| 22.03.2024 | 15,74 | 15,80 | 15,34 | 15,70 | -0,63% | 22.555,00 |
| 21.03.2024 | 15,60 | 15,90 | 15,38 | 15,80 | 0,89% | 10.055,00 |
| 20.03.2024 | 15,60 | 15,86 | 15,44 | 15,66 | -0,25% | 8.350,00 |
| 19.03.2024 | 15,42 | 15,70 | 15,42 | 15,70 | 1,55% | 12.591,00 |
| 18.03.2024 | 15,58 | 15,74 | 15,36 | 15,46 | -2,89% | 11.441,00 |
| 15.03.2024 | 15,82 | 16,00 | 15,80 | 15,92 | -0,50% | 9.506,00 |
| 14.03.2024 | 16,16 | 16,20 | 15,92 | 16,00 | -0,37% | 12.977,00 |
| 13.03.2024 | 15,72 | 16,10 | 15,72 | 16,06 | 0,37% | 15.770,00 |
| 12.03.2024 | 15,80 | 16,20 | 15,80 | 16,00 | 0,63% | 49.523,00 |
| 11.03.2024 | 15,58 | 16,00 | 15,58 | 15,90 | 1,27% | 136.796,00 |
| 08.03.2024 | 15,94 | 16,00 | 15,68 | 15,70 | 0,13% | 21.001,00 |
| 07.03.2024 | 15,62 | 15,86 | 15,46 | 15,68 | -0,38% | 33.531,00 |
| 06.03.2024 | 15,48 | 15,82 | 15,26 | 15,74 | 2,61% | 9.046,00 |
| 05.03.2024 | 15,96 | 16,00 | 15,28 | 15,34 | -4,84% | 19.931,00 |
| 04.03.2024 | 15,36 | 16,42 | 15,22 | 16,12 | 4,40% | 105.407,00 |
| 01.03.2024 | 15,22 | 15,58 | 15,10 | 15,44 | 0,92% | 94.154,00 |
| 29.02.2024 | 14,96 | 15,40 | 14,96 | 15,30 | 0,66% | 45.201,00 |
| 28.02.2024 | 15,08 | 15,20 | 14,90 | 15,20 | 0,00% | 15.817,00 |
| 27.02.2024 | 15,12 | 15,40 | 15,08 | 15,20 | -0,65% | 53.371,00 |
| 26.02.2024 | 15,16 | 15,62 | 15,16 | 15,30 | 0,00% | 53.730,00 |
| 23.02.2024 | 15,24 | 15,32 | 14,98 | 15,30 | 0,13% | 40.416,00 |
| 22.02.2024 | 15,04 | 15,36 | 15,00 | 15,28 | 1,06% | 28.945,00 |
| 21.02.2024 | 14,82 | 15,34 | 14,80 | 15,12 | 0,00% | 22.377,00 |
| 20.02.2024 | 15,36 | 15,48 | 15,12 | 15,12 | -0,53% | 13.681,00 |
| 19.02.2024 | 15,46 | 15,46 | 15,12 | 15,20 | -0,65% | 5.230,00 |
| 16.02.2024 | 14,90 | 15,40 | 14,90 | 15,30 | -0,39% | 6.805,00 |
| 15.02.2024 | 15,00 | 15,36 | 14,88 | 15,36 | 0,79% | 31.427,00 |
| 14.02.2024 | 15,38 | 15,60 | 15,24 | 15,24 | -0,78% | 18.894,00 |
| 13.02.2024 | 15,50 | 15,50 | 14,66 | 15,36 | 0,00% | 46.123,00 |
| 12.02.2024 | 15,00 | 15,60 | 15,00 | 15,36 | 1,05% | 16.344,00 |
| 09.02.2024 | 15,10 | 15,30 | 14,86 | 15,20 | -1,43% | 39.407,00 |
| 08.02.2024 | 15,44 | 15,54 | 15,38 | 15,42 | 0,13% | 8.686,00 |
| 07.02.2024 | 15,56 | 15,70 | 15,40 | 15,40 | -1,16% | 16.319,00 |
| 06.02.2024 | 15,54 | 15,60 | 15,00 | 15,58 | 1,04% | 32.271,00 |
| 05.02.2024 | 15,50 | 15,90 | 15,30 | 15,42 | -1,41% | 51.110,00 |
| 02.02.2024 | 15,80 | 15,88 | 15,30 | 15,64 | -0,64% | 24.545,00 |
| 01.02.2024 | 15,64 | 15,94 | 15,60 | 15,74 | -0,76% | 14.892,00 |
| 31.01.2024 | 15,92 | 15,92 | 15,66 | 15,86 | 0,00% | 9.237,00 |
| 30.01.2024 | 16,08 | 16,08 | 15,74 | 15,86 | -1,49% | 22.473,00 |
| 29.01.2024 | 15,54 | 16,16 | 15,54 | 16,10 | 6,34% | 73.634,00 |
| 26.01.2024 | 14,70 | 15,22 | 14,50 | 15,14 | 5,14% | 25.842,00 |
| 25.01.2024 | 14,10 | 14,44 | 14,08 | 14,40 | 1,27% | 95.992,00 |
| 24.01.2024 | 14,12 | 14,42 | 14,04 | 14,22 | 0,14% | 20.458,00 |
| 23.01.2024 | 13,96 | 14,40 | 13,94 | 14,20 | 0,42% | 15.056,00 |
| 22.01.2024 | 14,34 | 14,46 | 13,92 | 14,14 | -0,42% | 16.643,00 |
| 19.01.2024 | 13,92 | 14,40 | 13,76 | 14,20 | 0,57% | 56.274,00 |
| 18.01.2024 | 14,00 | 14,42 | 13,96 | 14,12 | -2,35% | 28.002,00 |
| 17.01.2024 | 14,80 | 14,96 | 14,02 | 14,46 | -4,49% | 61.957,00 |
| 16.01.2024 | 14,90 | 15,16 | 14,90 | 15,14 | 1,07% | 12.853,00 |
| 15.01.2024 | 15,66 | 15,66 | 14,84 | 14,98 | -1,58% | 6.146,00 |
| 12.01.2024 | 15,52 | 15,66 | 15,10 | 15,22 | 1,47% | 28.063,00 |
| 11.01.2024 | 15,62 | 16,02 | 15,00 | 15,00 | -3,10% | 29.128,00 |
| 10.01.2024 | 15,50 | 15,70 | 15,20 | 15,48 | 0,78% | 17.976,00 |
| 09.01.2024 | 15,18 | 15,42 | 14,76 | 15,36 | 1,19% | 26.271,00 |
| 08.01.2024 | 15,14 | 15,20 | 14,88 | 15,18 | 0,66% | 20.290,00 |
| 05.01.2024 | 14,80 | 15,14 | 14,68 | 15,08 | 0,67% | 13.911,00 |
| 04.01.2024 | 14,86 | 15,26 | 14,68 | 14,98 | 1,08% | 24.419,00 |
| 03.01.2024 | 14,94 | 14,94 | 14,44 | 14,82 | -0,54% | 26.286,00 |
| 02.01.2024 | 15,54 | 15,74 | 14,90 | 14,90 | -3,87% | 16.461,00 |
| 29.12.2023 | 15,00 | 15,58 | 15,00 | 15,50 | 2,11% | 25.202,00 |
| 28.12.2023 | 14,82 | 15,32 | 14,68 | 15,18 | 2,29% | 27.056,00 |
| 27.12.2023 | 15,00 | 15,30 | 14,84 | 14,84 | -1,07% | 16.431,00 |
| 22.12.2023 | 14,70 | 15,00 | 14,50 | 15,00 | 2,46% | 25.210,00 |
| 21.12.2023 | 14,80 | 15,06 | 14,64 | 14,64 | -2,40% | 27.988,00 |
| 20.12.2023 | 15,08 | 15,22 | 14,70 | 15,00 | 0,67% | 99.860,00 |