86,400€
-3,36%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 89,75 | 90,60 | 85,80 | 86,40 | -3,36% | 2.100,00 |
| 06.11.2025 | 92,60 | 92,90 | 89,40 | 89,40 | -2,93% | 198,00 |
| 05.11.2025 | 91,50 | 93,60 | 90,25 | 92,10 | 0,66% | - |
| 04.11.2025 | 91,25 | 93,80 | 90,25 | 91,50 | -0,11% | - |
| 03.11.2025 | 92,90 | 94,40 | 90,75 | 91,60 | -1,61% | 2.880,00 |
| 31.10.2025 | 96,65 | 97,70 | 92,15 | 93,10 | -3,42% | 1.452,00 |
| 30.10.2025 | 100,05 | 100,60 | 96,00 | 96,40 | -3,79% | 6.174,00 |
| 29.10.2025 | 97,80 | 101,50 | 95,70 | 100,20 | 0,60% | 1.325,00 |
| 28.10.2025 | 104,60 | 104,60 | 98,15 | 99,60 | -4,60% | 2.184,00 |
| 27.10.2025 | 104,20 | 105,60 | 100,50 | 104,40 | 1,36% | 2.842,00 |
| 24.10.2025 | 102,60 | 105,10 | 100,60 | 103,00 | 0,78% | 2.465,00 |
| 23.10.2025 | 103,40 | 105,50 | 101,00 | 102,20 | 1,39% | 1.928,00 |
| 22.10.2025 | 98,80 | 108,90 | 98,80 | 100,80 | 1,92% | 4.327,00 |
| 21.10.2025 | 89,95 | 101,70 | 89,80 | 98,90 | 16,77% | 4.978,00 |
| 20.10.2025 | 80,90 | 85,45 | 80,70 | 84,70 | 6,41% | 13.900,00 |
| 17.10.2025 | 81,60 | 82,85 | 79,45 | 79,60 | -2,57% | 2.547,00 |
| 16.10.2025 | 82,05 | 83,25 | 80,25 | 81,70 | -0,24% | 1.918,00 |
| 15.10.2025 | 89,00 | 89,25 | 81,05 | 81,90 | -7,46% | 5.151,00 |
| 14.10.2025 | 90,55 | 90,60 | 87,85 | 88,50 | -2,32% | 8.754,00 |
| 13.10.2025 | 93,10 | 94,30 | 90,35 | 90,60 | -0,55% | 2.059,00 |
| 10.10.2025 | 94,90 | 95,10 | 90,75 | 91,10 | -4,00% | 439,00 |
| 09.10.2025 | 92,05 | 95,50 | 90,75 | 94,90 | 3,04% | 5.127,00 |
| 08.10.2025 | 86,80 | 92,45 | 86,75 | 92,10 | 6,72% | 1.524,00 |
| 07.10.2025 | 86,70 | 88,20 | 85,95 | 86,30 | -0,58% | 3.120,00 |
| 06.10.2025 | 84,55 | 88,10 | 84,55 | 86,80 | 2,66% | 2.904,00 |
| 03.10.2025 | 82,45 | 85,40 | 82,10 | 84,55 | 2,73% | 1.559,00 |
| 02.10.2025 | 80,80 | 83,25 | 80,30 | 82,30 | 2,24% | - |
| 01.10.2025 | 81,35 | 81,85 | 77,15 | 80,50 | -1,04% | - |
| 30.09.2025 | 81,40 | 82,10 | 79,15 | 81,35 | 0,18% | 1.040,00 |
| 29.09.2025 | 82,05 | 82,50 | 80,40 | 81,20 | -0,73% | 2.258,00 |
| 26.09.2025 | 81,85 | 83,05 | 80,50 | 81,80 | -0,12% | 9.430,00 |
| 25.09.2025 | 81,45 | 82,05 | 79,10 | 81,90 | 0,99% | 1.453,00 |
| 24.09.2025 | 78,45 | 81,30 | 77,90 | 81,10 | 3,58% | 845,00 |
| 23.09.2025 | 78,40 | 79,75 | 76,85 | 78,30 | 0,13% | 339,00 |
| 22.09.2025 | 77,25 | 78,40 | 76,20 | 78,20 | 2,22% | 10.880,00 |
| 19.09.2025 | 78,00 | 78,90 | 76,50 | 76,50 | -1,67% | 1.224,00 |
| 18.09.2025 | 72,20 | 79,35 | 72,00 | 77,80 | 9,12% | 256,00 |
| 17.09.2025 | 71,85 | 72,90 | 70,55 | 71,30 | -1,11% | 1.476,00 |
| 16.09.2025 | 70,65 | 73,00 | 70,10 | 72,10 | 2,71% | 6.925,00 |
| 15.09.2025 | 70,15 | 71,90 | 69,55 | 70,20 | 0,29% | 2.948,00 |
| 12.09.2025 | 67,55 | 70,20 | 67,40 | 70,00 | 3,70% | 2.365,00 |
| 11.09.2025 | 69,50 | 71,00 | 67,15 | 67,50 | -3,02% | 852,00 |
| 10.09.2025 | 68,10 | 70,10 | 67,35 | 69,60 | 2,96% | 1.750,00 |
| 09.09.2025 | 65,30 | 67,80 | 64,80 | 67,60 | 4,97% | 1.417,00 |
| 08.09.2025 | 64,55 | 65,60 | 63,75 | 64,40 | -0,46% | - |
| 05.09.2025 | 63,80 | 65,80 | 63,75 | 64,70 | 1,41% | 2.803,00 |
| 04.09.2025 | 65,95 | 66,25 | 63,20 | 63,80 | -3,19% | 5.026,00 |
| 03.09.2025 | 66,15 | 67,00 | 65,40 | 65,90 | 0,00% | 8.508,00 |
| 02.09.2025 | 68,15 | 68,40 | 64,95 | 65,90 | -3,30% | 9.780,00 |
| 01.09.2025 | 71,45 | 72,45 | 67,45 | 68,15 | -5,22% | 3.055,00 |
| 29.08.2025 | 70,55 | 72,45 | 69,95 | 71,90 | 0,84% | 6.384,00 |
| 28.08.2025 | 70,60 | 72,30 | 67,75 | 71,30 | -3,26% | 5.687,00 |
| 27.08.2025 | 75,05 | 75,70 | 73,65 | 73,70 | -1,60% | 3.798,00 |
| 26.08.2025 | 74,90 | 75,65 | 73,40 | 74,90 | 1,01% | - |
| 25.08.2025 | 79,10 | 79,15 | 73,90 | 74,15 | -6,08% | 4.052,00 |
| 22.08.2025 | 78,95 | 79,90 | 78,25 | 78,95 | -0,06% | 1.090,00 |
| 21.08.2025 | 81,25 | 82,45 | 77,40 | 79,00 | -2,89% | 4.820,00 |
| 20.08.2025 | 80,65 | 83,55 | 80,40 | 81,35 | 0,43% | - |
| 19.08.2025 | 82,80 | 82,80 | 80,15 | 81,00 | -1,04% | 219,00 |
| 18.08.2025 | 79,30 | 82,15 | 79,10 | 81,85 | 3,61% | 3.966,00 |
| 15.08.2025 | 84,95 | 86,20 | 77,35 | 79,00 | -6,73% | 5.027,00 |
| 14.08.2025 | 86,00 | 86,45 | 81,60 | 84,70 | -2,48% | 4.624,00 |
| 13.08.2025 | 86,65 | 89,55 | 86,05 | 86,85 | 0,35% | 4.042,00 |
| 12.08.2025 | 87,05 | 88,50 | 86,35 | 86,55 | -0,29% | 360,00 |
| 11.08.2025 | 84,25 | 86,90 | 82,60 | 86,80 | 3,95% | 887,00 |
| 08.08.2025 | 84,05 | 85,25 | 83,05 | 83,50 | -0,42% | 3.159,00 |
| 07.08.2025 | 84,10 | 86,05 | 83,55 | 83,85 | -0,18% | 8.466,00 |
| 06.08.2025 | 85,90 | 85,95 | 82,25 | 84,00 | -1,75% | 2.270,00 |
| 05.08.2025 | 82,20 | 86,75 | 81,65 | 85,50 | 4,65% | 3.425,00 |
| 04.08.2025 | 86,55 | 86,85 | 80,70 | 81,70 | -5,44% | 10.008,00 |
| 01.08.2025 | 83,70 | 87,05 | 82,45 | 86,40 | 1,23% | 4.131,00 |
| 31.07.2025 | 87,15 | 88,75 | 85,20 | 85,35 | -2,01% | 4.546,00 |
| 30.07.2025 | 89,40 | 89,40 | 85,15 | 87,10 | -2,74% | 4.127,00 |
| 29.07.2025 | 84,45 | 89,85 | 84,20 | 89,55 | 7,31% | 4.491,00 |
| 28.07.2025 | 87,65 | 89,35 | 83,10 | 83,45 | -3,53% | 3.287,00 |
| 25.07.2025 | 86,20 | 87,80 | 83,80 | 86,50 | 0,06% | 3.495,00 |
| 24.07.2025 | 83,80 | 87,30 | 83,65 | 86,45 | 3,16% | 3.110,00 |
| 23.07.2025 | 81,80 | 84,65 | 79,35 | 83,80 | 5,48% | 7.997,00 |
| 22.07.2025 | 79,25 | 80,10 | 76,60 | 79,45 | 1,21% | 5.937,00 |
| 21.07.2025 | 82,50 | 83,35 | 77,90 | 78,50 | -5,25% | 6.882,00 |
| 18.07.2025 | 81,15 | 83,75 | 80,30 | 82,85 | 2,22% | 5.698,00 |
| 17.07.2025 | 81,30 | 81,50 | 77,35 | 81,05 | 3,12% | 12.757,00 |
| 16.07.2025 | 72,25 | 79,70 | 72,25 | 78,60 | 8,71% | 5.476,00 |
| 15.07.2025 | 71,40 | 74,15 | 69,35 | 72,30 | 4,48% | 5.430,00 |
| 14.07.2025 | 65,65 | 69,40 | 65,10 | 69,20 | 4,37% | 5.276,00 |
| 11.07.2025 | 60,95 | 67,55 | 60,85 | 66,30 | 8,51% | 5.140,00 |
| 10.07.2025 | 62,25 | 62,95 | 60,90 | 61,10 | -2,24% | 9.900,00 |
| 09.07.2025 | 61,35 | 64,95 | 61,35 | 62,50 | 1,96% | 5.831,00 |
| 08.07.2025 | 58,95 | 61,90 | 58,35 | 61,30 | 3,90% | 1.042,00 |
| 07.07.2025 | 56,55 | 59,00 | 56,40 | 59,00 | 4,52% | - |
| 04.07.2025 | 56,25 | 57,30 | 55,65 | 56,45 | 0,00% | 10.065,00 |
| 03.07.2025 | 56,95 | 57,45 | 55,70 | 56,45 | -0,18% | 5.075,00 |
| 02.07.2025 | 59,00 | 59,45 | 56,40 | 56,55 | -3,74% | 9.977,00 |
| 01.07.2025 | 56,95 | 59,70 | 56,95 | 58,75 | 0,09% | 72,00 |
| 30.06.2025 | 57,20 | 58,85 | 56,65 | 58,70 | 3,07% | 1.846,00 |
| 27.06.2025 | 55,95 | 57,60 | 55,20 | 56,95 | 1,88% | 16.978,00 |
| 26.06.2025 | 57,20 | 57,60 | 55,30 | 55,90 | -2,61% | 5.840,00 |
| 25.06.2025 | 56,55 | 57,75 | 56,50 | 57,40 | 1,23% | 2.600,00 |
| 24.06.2025 | 56,70 | 57,45 | 54,90 | 56,70 | 0,62% | 2.260,00 |
| 23.06.2025 | 56,85 | 56,90 | 54,50 | 56,35 | -0,97% | 349,00 |