34,900€
4,80%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 28,30 | 28,50 | 27,78 | 28,43 | 0,62% | 3.700,00 |
| 13.01.2025 | 27,65 | 28,75 | 27,48 | 28,25 | 1,99% | 1.860,00 |
| 10.01.2025 | 27,65 | 27,78 | 27,28 | 27,70 | 0,00% | - |
| 09.01.2025 | 27,90 | 28,05 | 27,45 | 27,70 | -0,89% | - |
| 08.01.2025 | 28,35 | 28,50 | 27,53 | 27,95 | -1,67% | 26.500,00 |
| 07.01.2025 | 29,28 | 29,38 | 28,30 | 28,43 | -3,07% | 5.266,00 |
| 06.01.2025 | 29,25 | 29,65 | 29,05 | 29,33 | 0,43% | 5.850,00 |
| 03.01.2025 | 27,40 | 29,38 | 27,20 | 29,20 | 6,57% | 15.880,00 |
| 02.01.2025 | 27,00 | 27,43 | 26,65 | 27,40 | 1,39% | - |
| 30.12.2024 | 27,25 | 27,28 | 26,83 | 27,03 | -1,01% | 2.250,00 |
| 27.12.2024 | 27,28 | 27,75 | 27,25 | 27,30 | -0,09% | - |
| 23.12.2024 | 27,88 | 27,88 | 26,98 | 27,33 | -1,80% | 1.400,00 |
| 20.12.2024 | 27,50 | 27,85 | 26,93 | 27,83 | 0,91% | 6.782,00 |
| 19.12.2024 | 26,58 | 27,93 | 26,45 | 27,58 | 7,30% | 20.000,00 |
| 18.12.2024 | 25,48 | 26,18 | 25,48 | 25,70 | 0,59% | 35.491,00 |
| 17.12.2024 | 25,80 | 26,10 | 25,33 | 25,55 | -1,16% | 2.800,00 |
| 16.12.2024 | 25,60 | 26,00 | 25,43 | 25,85 | 0,88% | 400,00 |
| 13.12.2024 | 26,25 | 26,38 | 25,48 | 25,63 | -2,38% | 3.880,00 |
| 12.12.2024 | 27,20 | 27,48 | 25,95 | 26,25 | -3,58% | 4.813,00 |
| 11.12.2024 | 26,60 | 27,53 | 26,48 | 27,23 | 2,45% | 11.338,00 |
| 10.12.2024 | 26,35 | 26,73 | 26,18 | 26,58 | 0,76% | 4.000,00 |
| 09.12.2024 | 26,48 | 26,60 | 26,08 | 26,38 | -0,66% | 2.720,00 |
| 06.12.2024 | 26,30 | 26,98 | 26,30 | 26,55 | 0,66% | - |
| 05.12.2024 | 26,60 | 27,10 | 26,28 | 26,38 | -2,04% | - |
| 04.12.2024 | 26,55 | 27,15 | 26,45 | 26,93 | 1,32% | 6.040,00 |
| 03.12.2024 | 25,93 | 26,85 | 25,73 | 26,58 | 2,61% | 6.800,00 |
| 02.12.2024 | 26,80 | 26,93 | 25,63 | 25,90 | -3,54% | 2.350,00 |
| 29.11.2024 | 26,95 | 27,13 | 26,70 | 26,85 | -0,56% | - |
| 28.11.2024 | 27,35 | 27,38 | 26,80 | 27,00 | -1,19% | 2.600,00 |
| 27.11.2024 | 26,78 | 27,40 | 26,60 | 27,33 | 2,05% | 3.640,00 |
| 26.11.2024 | 27,65 | 27,85 | 26,68 | 26,78 | -3,34% | 4.000,00 |
| 25.11.2024 | 27,80 | 27,95 | 27,10 | 27,70 | -0,54% | - |
| 22.11.2024 | 27,75 | 28,00 | 27,55 | 27,85 | 0,18% | 504,00 |
| 21.11.2024 | 28,05 | 28,05 | 27,35 | 27,80 | -0,71% | 340,00 |
| 20.11.2024 | 28,25 | 28,50 | 27,60 | 28,00 | -0,53% | 61,00 |
| 19.11.2024 | 27,20 | 28,30 | 26,90 | 28,15 | 3,49% | 2.300,00 |
| 18.11.2024 | 26,15 | 27,45 | 25,80 | 27,20 | 4,41% | 368,00 |
| 15.11.2024 | 25,05 | 26,15 | 24,85 | 26,05 | 5,47% | 6.910,00 |
| 14.11.2024 | 28,50 | 28,55 | 24,55 | 24,70 | -10,83% | 8.320,00 |
| 13.11.2024 | 27,15 | 27,95 | 27,15 | 27,70 | 1,84% | 354,00 |
| 12.11.2024 | 28,10 | 28,50 | 26,55 | 27,20 | -5,06% | 3.760,00 |
| 11.11.2024 | 28,85 | 29,20 | 28,35 | 28,65 | -0,17% | 800,00 |
| 08.11.2024 | 29,20 | 29,50 | 28,65 | 28,70 | -1,71% | 1.600,00 |
| 07.11.2024 | 27,10 | 29,25 | 27,10 | 29,20 | 7,35% | 1.740,00 |
| 06.11.2024 | 30,90 | 30,90 | 27,20 | 27,20 | -11,97% | 8.157,00 |
| 05.11.2024 | 30,85 | 31,05 | 30,55 | 30,90 | 1,48% | 2.371,00 |
| 04.11.2024 | 30,85 | 31,10 | 30,35 | 30,45 | -0,16% | 832,00 |
| 01.11.2024 | 29,75 | 30,70 | 29,75 | 30,50 | 2,18% | 338,00 |
| 31.10.2024 | 30,20 | 30,20 | 29,40 | 29,85 | -1,32% | 1.293,00 |
| 30.10.2024 | 30,70 | 30,75 | 30,00 | 30,25 | -0,98% | 800,00 |
| 29.10.2024 | 30,05 | 30,70 | 29,85 | 30,55 | 1,66% | 495,00 |
| 28.10.2024 | 29,50 | 30,30 | 29,45 | 30,05 | 1,01% | 3.360,00 |
| 25.10.2024 | 29,85 | 30,00 | 29,20 | 29,75 | -0,50% | 1.680,00 |
| 24.10.2024 | 28,90 | 29,95 | 28,90 | 29,90 | 3,10% | 2.679,00 |
| 23.10.2024 | 29,50 | 29,50 | 28,30 | 29,00 | 0,52% | 2.475,00 |
| 22.10.2024 | 28,40 | 29,00 | 28,05 | 28,85 | 4,91% | 4.655,00 |
| 21.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 6,18% | - |
| 18.10.2024 | 25,85 | 26,20 | 25,80 | 25,90 | 0,58% | 100,00 |
| 17.10.2024 | 26,20 | 26,55 | 25,70 | 25,75 | -2,09% | 1.730,00 |
| 16.10.2024 | 26,00 | 26,45 | 25,65 | 26,30 | 1,15% | 1.746,00 |
| 15.10.2024 | 25,80 | 26,20 | 25,65 | 26,00 | 0,97% | 60,00 |
| 14.10.2024 | 24,80 | 25,75 | 24,70 | 25,75 | 4,67% | 2.430,00 |
| 11.10.2024 | 24,55 | 24,75 | 24,25 | 24,60 | 0,61% | 200,00 |
| 10.10.2024 | 24,35 | 24,45 | 24,15 | 24,45 | 0,20% | - |
| 09.10.2024 | 24,40 | 24,70 | 24,20 | 24,40 | 0,00% | 1.934,00 |
| 08.10.2024 | 24,05 | 24,45 | 23,95 | 24,40 | 0,41% | 80,00 |
| 07.10.2024 | 24,40 | 24,45 | 23,95 | 24,30 | -0,41% | 1.700,00 |
| 04.10.2024 | 23,75 | 24,65 | 23,75 | 24,40 | 2,95% | 1.446,00 |
| 03.10.2024 | 23,65 | 24,05 | 23,60 | 23,70 | 0,00% | 970,00 |
| 02.10.2024 | 23,70 | 23,90 | 23,20 | 23,70 | -0,21% | 2.716,00 |
| 01.10.2024 | 24,20 | 24,35 | 23,50 | 23,75 | -0,63% | 1.485,00 |
| 30.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 27.09.2024 | 24,00 | 24,40 | 24,00 | 24,10 | 0,00% | 420,00 |
| 26.09.2024 | 24,30 | 24,60 | 23,75 | 24,10 | 2,34% | 1.450,00 |
| 25.09.2024 | 23,45 | 23,80 | 23,25 | 23,55 | 0,43% | 812,00 |
| 24.09.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
| 23.09.2024 | 23,45 | 24,00 | 23,35 | 23,50 | 0,64% | - |
| 20.09.2024 | 23,10 | 23,60 | 22,80 | 23,35 | 1,30% | - |
| 19.09.2024 | 22,50 | 23,35 | 22,25 | 23,05 | 3,13% | 100,00 |
| 18.09.2024 | 22,50 | 22,55 | 22,30 | 22,35 | -0,67% | - |
| 17.09.2024 | 23,05 | 23,05 | 22,40 | 22,50 | 0,67% | 620,00 |
| 16.09.2024 | 22,15 | 22,35 | 22,00 | 22,35 | 1,13% | 50,00 |
| 13.09.2024 | 22,20 | 22,35 | 22,05 | 22,10 | -0,23% | 860,00 |
| 12.09.2024 | 21,75 | 22,25 | 21,75 | 22,15 | 1,61% | - |
| 11.09.2024 | 22,30 | 22,35 | 21,65 | 21,80 | -2,46% | - |
| 10.09.2024 | 22,05 | 22,40 | 22,05 | 22,35 | 2,52% | 300,00 |
| 09.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,16% | - |
| 06.09.2024 | 22,35 | 22,35 | 21,55 | 21,55 | -2,93% | 1.380,00 |
| 05.09.2024 | 22,00 | 22,55 | 22,00 | 22,20 | 1,37% | 2.580,00 |
| 04.09.2024 | 22,65 | 22,65 | 21,00 | 21,90 | -3,10% | 1.364,00 |
| 03.09.2024 | 22,75 | 23,00 | 22,50 | 22,60 | -0,88% | 2.789,00 |
| 02.09.2024 | 22,80 | 22,85 | 22,50 | 22,80 | 0,44% | 800,00 |
| 30.08.2024 | 22,55 | 22,90 | 22,55 | 22,70 | 0,67% | 70,00 |
| 29.08.2024 | 22,55 | 22,70 | 22,20 | 22,55 | 0,00% | 1.492,00 |
| 28.08.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 4,16% | - |
| 27.08.2024 | 21,95 | 21,95 | 21,45 | 21,65 | -1,14% | - |