27,200€
4,41%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 26,15 | 27,53 | 25,80 | 27,23 | 4,31% | 4.094,00 |
| 15.11.2024 | 24,90 | 26,18 | 24,48 | 26,10 | 5,03% | 9.430,00 |
| 14.11.2024 | 27,80 | 28,85 | 24,63 | 24,85 | -10,45% | 16.785,00 |
| 13.11.2024 | 27,35 | 28,28 | 27,25 | 27,75 | 1,74% | 3.080,00 |
| 12.11.2024 | 28,50 | 28,60 | 26,63 | 27,28 | -4,97% | 11.375,00 |
| 11.11.2024 | 28,90 | 29,40 | 28,38 | 28,70 | -0,52% | 5.835,00 |
| 08.11.2024 | 29,28 | 29,63 | 28,70 | 28,85 | -1,45% | 9.600,00 |
| 07.11.2024 | 27,25 | 29,40 | 27,13 | 29,28 | 7,04% | 11.950,00 |
| 06.11.2024 | 30,98 | 31,05 | 27,03 | 27,35 | -11,77% | 16.484,00 |
| 05.11.2024 | 30,73 | 31,10 | 30,53 | 31,00 | 1,39% | 13.363,00 |
| 04.11.2024 | 30,65 | 31,25 | 30,35 | 30,58 | 0,00% | 4.785,00 |
| 01.11.2024 | 29,93 | 30,65 | 29,83 | 30,58 | 2,09% | 1.704,00 |
| 31.10.2024 | 30,35 | 30,35 | 29,28 | 29,95 | -1,16% | 4.694,00 |
| 30.10.2024 | 30,65 | 30,85 | 29,98 | 30,30 | -1,14% | 6.200,00 |
| 29.10.2024 | 30,10 | 30,73 | 29,93 | 30,65 | 1,91% | 2.450,00 |
| 28.10.2024 | 29,38 | 30,23 | 29,18 | 30,08 | 0,84% | 14.120,00 |
| 25.10.2024 | 29,90 | 29,95 | 29,20 | 29,83 | -0,42% | 7.870,00 |
| 24.10.2024 | 28,90 | 29,95 | 28,90 | 29,95 | 2,92% | 8.629,00 |
| 23.10.2024 | 29,18 | 29,35 | 28,23 | 29,10 | 0,17% | 5.140,00 |
| 22.10.2024 | 28,35 | 29,08 | 28,08 | 29,05 | 3,01% | 12.675,00 |
| 21.10.2024 | 27,35 | 28,40 | 26,83 | 28,20 | 8,67% | 14.225,00 |
| 18.10.2024 | 25,83 | 26,23 | 25,83 | 25,95 | 0,39% | 3.900,00 |
| 17.10.2024 | 26,28 | 26,58 | 25,75 | 25,85 | -1,90% | 7.731,00 |
| 16.10.2024 | 26,05 | 26,43 | 25,73 | 26,35 | 0,96% | 6.962,00 |
| 15.10.2024 | 25,85 | 26,28 | 25,60 | 26,10 | 0,87% | 2.580,00 |
| 14.10.2024 | 24,65 | 25,88 | 24,65 | 25,88 | 4,86% | 14.630,00 |
| 11.10.2024 | 24,50 | 24,78 | 24,25 | 24,68 | 0,82% | 3.500,00 |
| 10.10.2024 | 24,43 | 24,55 | 24,30 | 24,48 | 0,00% | - |
| 09.10.2024 | 24,43 | 24,70 | 24,30 | 24,48 | 0,10% | 7.642,00 |
| 08.10.2024 | 24,18 | 24,53 | 23,93 | 24,45 | 0,31% | 1.840,00 |
| 07.10.2024 | 24,45 | 24,53 | 24,03 | 24,38 | -0,31% | 13.500,00 |
| 04.10.2024 | 23,83 | 24,68 | 23,78 | 24,45 | 2,73% | 5.268,00 |
| 03.10.2024 | 23,65 | 24,15 | 23,63 | 23,80 | 0,21% | 2.620,00 |
| 02.10.2024 | 23,90 | 24,13 | 23,03 | 23,75 | -0,42% | 11.434,00 |
| 01.10.2024 | 24,25 | 24,45 | 23,48 | 23,85 | -1,75% | 4.030,00 |
| 30.09.2024 | 24,23 | 24,70 | 23,95 | 24,28 | 0,21% | 3.965,00 |
| 27.09.2024 | 24,08 | 24,45 | 23,98 | 24,23 | 0,41% | 5.370,00 |
| 26.09.2024 | 24,33 | 24,63 | 23,80 | 24,13 | -0,92% | 18.390,00 |
| 25.09.2024 | 23,60 | 24,48 | 23,55 | 24,35 | 2,85% | 4.272,00 |
| 24.09.2024 | 23,53 | 23,83 | 23,33 | 23,68 | 0,64% | 8.337,00 |
| 23.09.2024 | 23,45 | 24,18 | 23,35 | 23,53 | 0,32% | - |
| 20.09.2024 | 23,15 | 23,70 | 22,83 | 23,45 | 1,41% | - |
| 19.09.2024 | 22,50 | 23,43 | 22,20 | 23,13 | 2,89% | 5.500,00 |
| 18.09.2024 | 22,60 | 22,68 | 22,43 | 22,48 | -0,44% | - |
| 17.09.2024 | 22,50 | 23,10 | 22,40 | 22,58 | 0,89% | 3.070,00 |
| 16.09.2024 | 22,18 | 22,38 | 21,93 | 22,38 | 1,02% | 2.200,00 |
| 13.09.2024 | 22,25 | 22,40 | 22,00 | 22,15 | -0,11% | 10.600,00 |
| 12.09.2024 | 21,83 | 22,28 | 21,75 | 22,18 | 1,60% | - |
| 11.09.2024 | 22,38 | 22,43 | 21,78 | 21,83 | -2,46% | - |
| 10.09.2024 | 22,15 | 22,45 | 22,13 | 22,38 | 1,47% | 2.550,00 |
| 09.09.2024 | 21,58 | 22,23 | 21,50 | 22,05 | 2,08% | 6.700,00 |
| 06.09.2024 | 22,40 | 22,45 | 21,53 | 21,60 | -3,36% | 4.270,00 |
| 05.09.2024 | 22,05 | 22,63 | 22,00 | 22,35 | 1,48% | 8.540,00 |
| 04.09.2024 | 22,58 | 22,73 | 21,18 | 22,03 | -2,87% | 11.410,00 |
| 03.09.2024 | 22,70 | 23,08 | 22,63 | 22,68 | -0,77% | 12.974,00 |
| 02.09.2024 | 22,83 | 22,88 | 22,58 | 22,85 | 0,22% | 7.050,00 |
| 30.08.2024 | 22,65 | 22,90 | 22,65 | 22,80 | 1,11% | 2.450,00 |
| 29.08.2024 | 22,68 | 22,83 | 22,18 | 22,55 | -0,11% | 7.852,00 |
| 28.08.2024 | 22,35 | 22,80 | 22,20 | 22,58 | 4,27% | 11.640,00 |
| 27.08.2024 | 22,05 | 22,05 | 21,60 | 21,65 | -1,48% | - |
| 26.08.2024 | 21,90 | 22,18 | 21,55 | 21,98 | 0,92% | 4.620,00 |
| 23.08.2024 | 21,58 | 22,33 | 21,28 | 21,78 | 0,69% | 12.499,00 |
| 22.08.2024 | 21,83 | 21,88 | 21,55 | 21,63 | -0,69% | 15.073,00 |
| 21.08.2024 | 20,90 | 21,85 | 20,85 | 21,78 | 4,06% | 9.163,00 |
| 20.08.2024 | 21,70 | 21,73 | 20,73 | 20,93 | -3,24% | 5.010,00 |
| 19.08.2024 | 20,80 | 21,75 | 20,80 | 21,63 | 3,97% | 5.850,00 |
| 16.08.2024 | 21,25 | 21,38 | 20,80 | 20,80 | -2,12% | 1.810,00 |
| 15.08.2024 | 20,40 | 21,40 | 20,25 | 21,25 | 4,42% | 240,00 |
| 14.08.2024 | 19,62 | 20,95 | 19,53 | 20,35 | 7,44% | 8.830,00 |
| 13.08.2024 | 18,84 | 19,16 | 18,40 | 18,94 | 1,12% | 4.380,00 |
| 12.08.2024 | 18,96 | 19,36 | 18,36 | 18,73 | -1,21% | 1.450,00 |
| 09.08.2024 | 18,05 | 19,07 | 17,48 | 18,96 | 5,04% | - |
| 08.08.2024 | 18,51 | 18,75 | 17,76 | 18,05 | -2,22% | - |
| 07.08.2024 | 18,35 | 18,88 | 18,26 | 18,46 | 0,65% | - |
| 06.08.2024 | 17,48 | 18,41 | 17,46 | 18,34 | 6,07% | 2.890,00 |
| 05.08.2024 | 18,40 | 18,68 | 16,25 | 17,29 | -8,13% | 8.349,00 |
| 02.08.2024 | 19,41 | 19,43 | 18,57 | 18,82 | -3,19% | 5.700,00 |
| 01.08.2024 | 19,86 | 20,08 | 19,43 | 19,44 | -2,16% | 17.018,00 |
| 31.07.2024 | 20,15 | 20,15 | 19,75 | 19,87 | -1,02% | 11.010,00 |
| 30.07.2024 | 19,92 | 20,38 | 19,76 | 20,08 | 0,88% | 3.440,00 |
| 29.07.2024 | 19,50 | 20,15 | 19,40 | 19,90 | 2,90% | 4.534,00 |
| 26.07.2024 | 18,06 | 19,42 | 17,72 | 19,34 | 6,38% | 5.833,00 |
| 25.07.2024 | 18,36 | 18,54 | 17,61 | 18,18 | -0,98% | 29.732,00 |
| 24.07.2024 | 17,94 | 18,56 | 17,82 | 18,36 | 2,57% | 4.840,00 |
| 23.07.2024 | 18,30 | 18,44 | 17,21 | 17,90 | -2,08% | 18.077,00 |
| 22.07.2024 | 19,06 | 19,08 | 18,21 | 18,28 | -3,79% | 220,00 |
| 19.07.2024 | 19,00 | 19,18 | 18,87 | 19,00 | 0,00% | - |
| 18.07.2024 | 18,97 | 19,23 | 18,88 | 19,00 | -0,16% | 150,00 |
| 17.07.2024 | 18,89 | 19,23 | 18,86 | 19,03 | 0,95% | - |
| 16.07.2024 | 19,12 | 19,33 | 18,85 | 18,85 | -1,46% | 16.270,00 |
| 15.07.2024 | 19,17 | 19,46 | 18,96 | 19,13 | -0,26% | - |
| 12.07.2024 | 18,91 | 19,29 | 18,91 | 19,18 | 1,54% | - |
| 11.07.2024 | 19,01 | 19,24 | 18,87 | 18,89 | -0,63% | - |
| 10.07.2024 | 18,98 | 19,19 | 18,81 | 19,01 | 0,05% | - |
| 09.07.2024 | 19,26 | 19,27 | 18,99 | 19,00 | -1,71% | 2.544,00 |
| 08.07.2024 | 18,50 | 19,37 | 18,39 | 19,33 | 4,83% | 6.192,00 |
| 05.07.2024 | 18,52 | 18,67 | 18,34 | 18,44 | -0,38% | - |
| 04.07.2024 | 18,37 | 18,52 | 18,13 | 18,51 | 0,82% | - |
| 03.07.2024 | 18,57 | 18,61 | 17,97 | 18,36 | -1,08% | - |
| 02.07.2024 | 18,20 | 18,65 | 18,14 | 18,56 | 1,92% | - |