60,300€
3,61%
Echtzeit-Aktienkurs FR.VORWERK GRP SE INH ON
Bid:
Ask:
Aktienkurse zur FR.VORWERK GRP SE INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |