81,900€
1,74%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 80,80 | 81,75 | 80,30 | 81,50 | 1,24% | - |
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 |
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 |