78,800€
-6,86%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 57,55 | 59,20 | 56,90 | 56,90 | -0,87% | 300,00 |
| 19.06.2025 | 57,75 | 58,85 | 56,45 | 57,40 | -0,86% | 182,00 |
| 18.06.2025 | 57,30 | 58,40 | 57,20 | 57,90 | 0,87% | 4.190,00 |
| 17.06.2025 | 57,40 | 58,55 | 56,75 | 57,40 | -0,09% | 7.130,00 |
| 16.06.2025 | 58,80 | 60,35 | 56,85 | 57,45 | -2,96% | 1.934,00 |
| 13.06.2025 | 57,75 | 59,50 | 56,65 | 59,20 | 0,51% | 19.500,00 |
| 12.06.2025 | 60,20 | 61,75 | 58,35 | 58,90 | -3,52% | 11.185,00 |
| 11.06.2025 | 58,15 | 61,25 | 58,05 | 61,05 | 4,81% | 12.250,00 |
| 10.06.2025 | 59,15 | 59,30 | 57,95 | 58,25 | -1,44% | - |
| 09.06.2025 | 57,90 | 59,75 | 57,40 | 59,10 | 1,81% | 18.196,00 |
| 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 |