58,100€
-1,02%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 58,80 | 58,90 | 57,80 | 58,05 | -1,19% | 100,00 |
| 05.06.2025 | 59,35 | 59,75 | 56,60 | 58,75 | -1,09% | 2.220,00 |
| 04.06.2025 | 60,75 | 61,75 | 58,85 | 59,40 | -2,38% | 19.000,00 |
| 03.06.2025 | 62,60 | 62,60 | 59,85 | 60,85 | -2,64% | 2.525,00 |
| 02.06.2025 | 61,15 | 63,45 | 59,50 | 62,50 | 0,64% | 3.870,00 |
| 30.05.2025 | 60,80 | 62,70 | 60,25 | 62,10 | 2,22% | 15.531,00 |
| 29.05.2025 | 60,15 | 62,85 | 59,70 | 60,75 | 1,76% | 1.450,00 |
| 28.05.2025 | 61,10 | 61,45 | 59,15 | 59,70 | -2,45% | 7.959,00 |
| 27.05.2025 | 59,70 | 61,95 | 59,50 | 61,20 | 2,34% | 7.545,00 |
| 26.05.2025 | 59,65 | 60,25 | 58,15 | 59,80 | 2,22% | 15.270,00 |
| 23.05.2025 | 57,60 | 59,20 | 57,20 | 58,50 | 1,47% | 2.189,00 |
| 22.05.2025 | 57,90 | 58,50 | 56,70 | 57,65 | -0,60% | 6.640,00 |
| 21.05.2025 | 55,85 | 58,65 | 55,55 | 58,00 | 4,32% | 4.577,00 |
| 20.05.2025 | 59,55 | 60,40 | 54,40 | 55,60 | -6,87% | 3.787,00 |
| 19.05.2025 | 58,60 | 60,40 | 58,35 | 59,70 | 1,53% | 281,00 |
| 16.05.2025 | 58,85 | 60,75 | 57,10 | 58,80 | -0,08% | 5.649,00 |
| 15.05.2025 | 59,10 | 61,45 | 58,05 | 58,85 | -1,42% | 1.868,00 |
| 14.05.2025 | 60,40 | 61,95 | 59,30 | 59,70 | -1,24% | 2.047,00 |
| 13.05.2025 | 61,45 | 63,50 | 58,75 | 60,45 | 0,67% | 26.732,00 |
| 12.05.2025 | 62,15 | 62,15 | 57,15 | 60,05 | -3,07% | 19.694,00 |
| 09.05.2025 | 62,50 | 62,95 | 61,05 | 61,95 | -0,24% | 4.112,00 |
| 08.05.2025 | 62,40 | 63,35 | 61,50 | 62,10 | 0,24% | 8.775,00 |
| 07.05.2025 | 66,20 | 66,20 | 60,80 | 61,95 | -7,40% | 7.790,00 |
| 06.05.2025 | 61,65 | 67,05 | 61,35 | 66,90 | 8,60% | 11.519,00 |
| 05.05.2025 | 61,90 | 63,45 | 61,25 | 61,60 | 0,57% | 11.311,00 |
| 02.05.2025 | 61,90 | 63,75 | 60,50 | 61,25 | 0,91% | 5.530,00 |
| 30.04.2025 | 59,15 | 60,75 | 59,05 | 60,70 | 0,83% | 3.600,00 |
| 29.04.2025 | 60,85 | 61,90 | 59,90 | 60,20 | -1,07% | 7.090,00 |
| 28.04.2025 | 60,95 | 61,65 | 60,20 | 60,85 | 0,50% | 6.550,00 |
| 25.04.2025 | 58,50 | 61,65 | 58,20 | 60,55 | 3,77% | 1.206,00 |
| 24.04.2025 | 54,45 | 59,20 | 54,30 | 58,35 | 5,90% | 6.219,00 |
| 23.04.2025 | 59,85 | 60,55 | 51,70 | 55,10 | -7,71% | 18.827,00 |
| 22.04.2025 | 58,75 | 60,70 | 58,30 | 59,70 | 1,27% | 4.159,00 |
| 17.04.2025 | 60,60 | 61,15 | 57,60 | 58,95 | -0,59% | 2.281,00 |
| 16.04.2025 | 61,65 | 61,70 | 58,30 | 59,30 | -3,10% | 805,00 |
| 15.04.2025 | 59,95 | 62,55 | 59,40 | 61,20 | 2,17% | 3.599,00 |
| 14.04.2025 | 57,80 | 60,25 | 57,75 | 59,90 | 4,08% | 2.580,00 |
| 11.04.2025 | 58,10 | 59,70 | 56,30 | 57,55 | -0,95% | 11.779,00 |
| 10.04.2025 | 55,80 | 58,75 | 54,40 | 58,10 | 3,01% | 9.674,00 |
| 09.04.2025 | 52,90 | 57,30 | 52,45 | 56,40 | 7,53% | 15.915,00 |
| 08.04.2025 | 55,30 | 56,85 | 51,90 | 52,45 | -1,22% | 12.405,00 |
| 07.04.2025 | 44,80 | 54,30 | 43,50 | 53,10 | 9,03% | 13.216,00 |
| 04.04.2025 | 57,10 | 58,20 | 47,00 | 48,70 | -15,74% | 25.022,00 |
| 03.04.2025 | 58,80 | 59,70 | 55,65 | 57,80 | -1,37% | 23.349,00 |
| 02.04.2025 | 53,05 | 59,60 | 52,90 | 58,60 | 10,36% | 8.536,00 |
| 01.04.2025 | 48,33 | 54,15 | 47,98 | 53,10 | 9,48% | 13.338,00 |
| 31.03.2025 | 45,88 | 48,58 | 44,48 | 48,50 | 4,86% | 6.735,00 |
| 28.03.2025 | 45,48 | 48,08 | 44,88 | 46,25 | 3,24% | 1.580,00 |
| 27.03.2025 | 49,25 | 50,03 | 43,10 | 44,80 | -9,22% | 8.812,00 |
| 26.03.2025 | 49,43 | 50,13 | 49,05 | 49,35 | -0,20% | 1.959,00 |
| 25.03.2025 | 49,03 | 49,78 | 48,73 | 49,45 | 0,76% | 6.907,00 |
| 24.03.2025 | 48,40 | 49,45 | 47,78 | 49,08 | 2,03% | 9.920,00 |
| 21.03.2025 | 48,15 | 48,80 | 47,10 | 48,10 | -0,05% | 4.460,00 |
| 20.03.2025 | 46,38 | 48,35 | 45,40 | 48,13 | 3,44% | 12.440,00 |
| 19.03.2025 | 46,55 | 47,98 | 45,30 | 46,53 | 2,14% | 5.729,00 |
| 18.03.2025 | 43,28 | 46,05 | 43,23 | 45,55 | 5,20% | 9.523,00 |
| 17.03.2025 | 42,38 | 43,78 | 42,25 | 43,30 | 2,79% | 10.610,00 |
| 14.03.2025 | 41,78 | 42,23 | 40,35 | 42,13 | 1,02% | 4.713,00 |
| 13.03.2025 | 41,08 | 41,88 | 40,83 | 41,70 | 1,15% | 2.680,00 |
| 12.03.2025 | 41,48 | 41,68 | 40,05 | 41,23 | -0,66% | 7.528,00 |
| 11.03.2025 | 38,80 | 41,75 | 38,73 | 41,50 | 6,48% | 11.327,00 |
| 10.03.2025 | 38,95 | 39,70 | 38,40 | 38,98 | 0,13% | 14.061,00 |
| 07.03.2025 | 37,40 | 39,05 | 37,33 | 38,93 | 4,43% | 4.550,00 |
| 06.03.2025 | 37,85 | 38,43 | 36,95 | 37,28 | -1,45% | 14.452,00 |
| 05.03.2025 | 35,78 | 38,48 | 35,78 | 37,83 | 7,38% | 14.135,00 |
| 04.03.2025 | 34,33 | 35,43 | 33,68 | 35,23 | 3,00% | 9.212,00 |
| 03.03.2025 | 32,50 | 34,68 | 32,38 | 34,20 | 5,64% | 5.025,00 |
| 28.02.2025 | 33,23 | 33,30 | 32,23 | 32,38 | -2,85% | - |
| 27.02.2025 | 33,40 | 33,65 | 32,75 | 33,33 | 0,00% | - |
| 26.02.2025 | 32,15 | 34,45 | 32,15 | 33,33 | 3,98% | - |
| 25.02.2025 | 33,65 | 34,20 | 31,88 | 32,05 | -4,61% | 4.017,00 |
| 24.02.2025 | 31,75 | 33,70 | 31,45 | 33,60 | 6,67% | 3.750,00 |
| 21.02.2025 | 32,50 | 33,20 | 31,38 | 31,50 | -3,15% | 4.800,00 |
| 20.02.2025 | 33,13 | 33,20 | 32,50 | 32,53 | -1,66% | 6.850,00 |
| 19.02.2025 | 33,83 | 34,08 | 33,00 | 33,08 | -2,36% | 25.210,00 |
| 18.02.2025 | 34,58 | 34,63 | 33,55 | 33,88 | -2,10% | 75,00 |
| 17.02.2025 | 32,58 | 35,20 | 32,50 | 34,60 | 4,85% | 7.232,00 |
| 14.02.2025 | 32,90 | 33,53 | 32,75 | 33,00 | 0,69% | 18.100,00 |
| 13.02.2025 | 33,90 | 33,98 | 32,68 | 32,78 | -3,10% | 14.574,00 |
| 12.02.2025 | 34,45 | 34,88 | 33,53 | 33,83 | -1,81% | 5.117,00 |
| 11.02.2025 | 34,78 | 35,08 | 34,25 | 34,45 | -1,08% | 1.750,00 |
| 10.02.2025 | 34,35 | 35,25 | 34,13 | 34,83 | 1,68% | 3.400,00 |
| 07.02.2025 | 34,85 | 34,93 | 34,13 | 34,25 | -1,79% | - |
| 06.02.2025 | 35,15 | 35,35 | 34,63 | 34,88 | -0,43% | 792,00 |
| 05.02.2025 | 34,50 | 35,15 | 34,13 | 35,03 | 1,37% | 13.937,00 |
| 04.02.2025 | 34,60 | 35,08 | 34,13 | 34,55 | 0,44% | 1.620,00 |
| 03.02.2025 | 34,53 | 34,90 | 34,03 | 34,40 | -1,08% | 9.431,00 |
| 31.01.2025 | 36,03 | 36,23 | 34,78 | 34,78 | -3,74% | 4.373,00 |
| 30.01.2025 | 35,45 | 36,30 | 35,30 | 36,13 | 1,69% | 729,00 |
| 29.01.2025 | 36,40 | 36,48 | 35,25 | 35,53 | -2,27% | 8.750,00 |
| 28.01.2025 | 35,58 | 36,70 | 35,20 | 36,35 | 2,25% | 1.500,00 |
| 27.01.2025 | 35,78 | 35,85 | 34,78 | 35,55 | -0,97% | 824,00 |
| 24.01.2025 | 36,58 | 36,60 | 34,60 | 35,90 | -1,51% | 4.217,00 |
| 23.01.2025 | 35,03 | 36,65 | 34,90 | 36,45 | 4,07% | 3.985,00 |
| 22.01.2025 | 35,30 | 35,95 | 34,75 | 35,03 | -0,78% | 4.974,00 |
| 21.01.2025 | 34,85 | 35,45 | 34,70 | 35,30 | 1,00% | 3.925,00 |
| 20.01.2025 | 32,83 | 35,03 | 32,83 | 34,95 | 4,64% | 11.936,00 |
| 17.01.2025 | 32,55 | 34,08 | 32,43 | 33,40 | 2,22% | 20.106,00 |
| 16.01.2025 | 30,93 | 32,68 | 30,25 | 32,68 | 11,61% | 6.514,00 |
| 15.01.2025 | 28,45 | 29,65 | 28,30 | 29,28 | 2,99% | 3.437,00 |