74,950€
0,81%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 76,50 | 77,40 | 73,20 | 74,10 | -3,64% | 850,00 |
| 23.03.2026 | 72,30 | 77,90 | 71,75 | 76,90 | 6,14% | 4.708,00 |
| 20.03.2026 | 76,45 | 77,05 | 70,70 | 72,45 | -5,17% | 1.600,00 |
| 19.03.2026 | 74,90 | 77,00 | 73,30 | 76,40 | 1,93% | 630,00 |
| 18.03.2026 | 77,15 | 79,05 | 74,65 | 74,95 | -2,28% | 11.171,00 |
| 17.03.2026 | 75,40 | 77,45 | 73,35 | 76,70 | 0,72% | 9.200,00 |
| 16.03.2026 | 77,15 | 77,80 | 75,15 | 76,15 | -0,52% | 750,00 |
| 13.03.2026 | 80,80 | 81,15 | 76,50 | 76,55 | -5,32% | 3.198,00 |
| 12.03.2026 | 81,30 | 82,10 | 80,10 | 80,85 | -0,98% | 8.014,00 |
| 11.03.2026 | 82,10 | 84,55 | 81,05 | 81,65 | -0,43% | 1.056,00 |
| 10.03.2026 | 81,75 | 83,60 | 81,55 | 82,00 | 0,12% | 1.320,00 |
| 09.03.2026 | 80,85 | 82,40 | 78,60 | 81,90 | -0,61% | 2.856,00 |
| 06.03.2026 | 82,45 | 84,60 | 81,65 | 82,40 | 0,67% | 2.980,00 |
| 05.03.2026 | 81,65 | 83,45 | 80,95 | 81,85 | -0,30% | 5.553,00 |
| 04.03.2026 | 81,00 | 83,60 | 80,15 | 82,10 | 1,11% | 1.038,00 |
| 03.03.2026 | 80,15 | 81,80 | 78,30 | 81,20 | 0,62% | 4.700,00 |
| 02.03.2026 | 77,00 | 81,45 | 76,60 | 80,70 | -0,19% | 6.762,00 |
| 27.02.2026 | 81,40 | 82,15 | 79,60 | 80,85 | -0,43% | 960,00 |
| 26.02.2026 | 81,45 | 81,85 | 78,75 | 81,20 | 0,00% | 4.183,00 |
| 25.02.2026 | 79,70 | 83,00 | 79,70 | 81,20 | 1,75% | - |
| 24.02.2026 | 79,75 | 81,95 | 78,90 | 79,80 | 0,13% | - |
| 23.02.2026 | 79,50 | 80,70 | 76,40 | 79,70 | -0,37% | 9.047,00 |
| 20.02.2026 | 84,45 | 86,65 | 79,05 | 80,00 | -4,76% | 2.560,00 |
| 19.02.2026 | 85,65 | 85,90 | 81,85 | 84,00 | -2,10% | 1.559,00 |
| 18.02.2026 | 86,30 | 87,40 | 85,25 | 85,80 | -0,75% | - |
| 17.02.2026 | 87,70 | 88,15 | 84,85 | 86,45 | -2,10% | 1.200,00 |
| 16.02.2026 | 87,65 | 89,55 | 87,05 | 88,30 | 1,67% | 3.238,00 |
| 13.02.2026 | 83,30 | 87,30 | 83,10 | 86,85 | 4,51% | 1.174,00 |
| 12.02.2026 | 87,85 | 89,30 | 82,45 | 83,10 | -5,19% | 1.534,00 |
| 11.02.2026 | 86,40 | 88,35 | 85,50 | 87,65 | 1,62% | 1.060,00 |
| 10.02.2026 | 87,25 | 89,15 | 85,40 | 86,25 | -1,77% | 3.546,00 |
| 09.02.2026 | 83,00 | 88,10 | 81,50 | 87,80 | 6,23% | 329,00 |
| 06.02.2026 | 82,85 | 84,10 | 80,30 | 82,65 | -0,24% | 4.670,00 |
| 05.02.2026 | 84,50 | 86,25 | 82,10 | 82,85 | -2,24% | 4.040,00 |
| 04.02.2026 | 89,35 | 90,90 | 83,30 | 84,75 | -5,04% | 1.783,00 |
| 03.02.2026 | 92,80 | 93,65 | 87,50 | 89,25 | -3,98% | 1.200,00 |
| 02.02.2026 | 89,20 | 93,00 | 87,05 | 92,95 | 2,59% | 5.940,00 |
| 30.01.2026 | 91,85 | 93,05 | 90,30 | 90,60 | -1,63% | 2.365,00 |
| 29.01.2026 | 90,75 | 92,20 | 89,60 | 92,10 | 1,38% | 4.128,00 |
| 28.01.2026 | 95,65 | 97,05 | 87,85 | 90,85 | -4,82% | 4.302,00 |
| 27.01.2026 | 95,85 | 102,90 | 93,90 | 95,45 | 0,00% | 5.043,00 |
| 26.01.2026 | 91,25 | 96,75 | 89,60 | 95,45 | 9,59% | 3.100,00 |
| 23.01.2026 | 88,45 | 89,85 | 86,60 | 87,10 | -1,53% | 3.585,00 |
| 22.01.2026 | 85,30 | 89,00 | 84,30 | 88,45 | 3,57% | 5.789,00 |
| 21.01.2026 | 77,75 | 85,65 | 77,60 | 85,40 | 9,70% | 5.908,00 |
| 20.01.2026 | 79,95 | 80,05 | 75,65 | 77,85 | -2,87% | 2.643,00 |
| 19.01.2026 | 80,70 | 81,65 | 79,50 | 80,15 | -3,14% | 5.360,00 |
| 16.01.2026 | 80,80 | 82,80 | 79,85 | 82,75 | 3,31% | 55,00 |
| 15.01.2026 | 81,75 | 81,80 | 78,10 | 80,10 | -2,02% | 5.534,00 |
| 14.01.2026 | 85,20 | 85,45 | 81,05 | 81,75 | -3,99% | 3.119,00 |
| 13.01.2026 | 84,90 | 85,80 | 83,45 | 85,15 | 0,77% | 1.542,00 |
| 12.01.2026 | 84,45 | 87,45 | 84,20 | 84,50 | 0,96% | 2.590,00 |
| 09.01.2026 | 85,45 | 86,50 | 82,60 | 83,70 | -1,99% | 4.384,00 |
| 08.01.2026 | 87,70 | 90,50 | 83,40 | 85,40 | -2,62% | 3.555,00 |
| 07.01.2026 | 86,95 | 88,45 | 83,05 | 87,70 | 0,80% | 3.100,00 |
| 06.01.2026 | 87,90 | 88,05 | 85,30 | 87,00 | -0,34% | 225,00 |
| 05.01.2026 | 85,40 | 88,70 | 84,20 | 87,30 | 3,31% | 642,00 |
| 02.01.2026 | 81,50 | 84,70 | 81,10 | 84,50 | 3,30% | 1.984,00 |
| 30.12.2025 | 80,30 | 82,00 | 80,30 | 81,80 | 2,25% | 239,00 |
| 29.12.2025 | 80,60 | 81,10 | 79,00 | 80,00 | -0,62% | 8,00 |
| 23.12.2025 | 80,50 | 81,10 | 78,70 | 80,50 | 0,00% | - |
| 22.12.2025 | 82,10 | 82,40 | 79,30 | 80,50 | -2,42% | 786,00 |
| 19.12.2025 | 81,80 | 82,70 | 80,20 | 82,50 | 1,10% | - |
| 18.12.2025 | 77,30 | 82,00 | 77,20 | 81,60 | 5,56% | 100,00 |
| 17.12.2025 | 80,10 | 80,50 | 77,30 | 77,30 | -3,50% | 750,00 |
| 16.12.2025 | 80,70 | 80,90 | 78,70 | 80,10 | -1,11% | 600,00 |
| 15.12.2025 | 80,90 | 81,50 | 80,00 | 81,00 | 0,50% | 600,00 |
| 12.12.2025 | 83,30 | 83,70 | 80,10 | 80,60 | -3,13% | 628,00 |
| 11.12.2025 | 85,40 | 85,90 | 82,10 | 83,20 | -2,80% | 1.018,00 |
| 10.12.2025 | 86,30 | 87,50 | 85,10 | 85,60 | -0,93% | 300,00 |
| 09.12.2025 | 87,50 | 90,20 | 86,00 | 86,40 | -2,59% | 575,00 |
| 08.12.2025 | 84,00 | 89,20 | 84,00 | 88,70 | 5,47% | 676,00 |
| 05.12.2025 | 85,20 | 86,60 | 84,10 | 84,10 | -1,18% | 740,00 |
| 04.12.2025 | 79,30 | 85,10 | 79,30 | 85,10 | 7,31% | 780,00 |
| 03.12.2025 | 76,30 | 79,30 | 75,80 | 79,30 | 3,66% | 186,00 |
| 02.12.2025 | 76,40 | 76,80 | 74,50 | 76,50 | 0,13% | 108,00 |
| 01.12.2025 | 79,50 | 79,50 | 75,30 | 76,40 | -4,26% | 388,00 |
| 28.11.2025 | 80,80 | 81,00 | 79,10 | 79,80 | -0,87% | 324,00 |
| 27.11.2025 | 84,10 | 84,80 | 77,90 | 80,50 | -4,28% | 712,00 |
| 26.11.2025 | 82,50 | 84,10 | 81,60 | 84,10 | 1,82% | 132,00 |
| 25.11.2025 | 85,40 | 86,50 | 82,00 | 82,60 | -3,73% | 590,00 |
| 24.11.2025 | 85,80 | 86,40 | 83,60 | 85,80 | 0,23% | 588,00 |
| 21.11.2025 | 86,70 | 87,80 | 84,60 | 85,60 | -1,04% | 40,00 |
| 20.11.2025 | 87,40 | 89,70 | 86,50 | 86,50 | -0,46% | 139,00 |
| 19.11.2025 | 83,40 | 87,10 | 83,40 | 86,90 | 3,70% | 5,00 |
| 18.11.2025 | 84,50 | 87,20 | 82,50 | 83,80 | -1,18% | 840,00 |
| 17.11.2025 | 83,20 | 86,70 | 83,20 | 84,80 | 1,56% | 637,00 |
| 14.11.2025 | 87,20 | 87,20 | 80,20 | 83,50 | -4,13% | 715,00 |
| 13.11.2025 | 86,00 | 90,00 | 86,00 | 87,10 | 0,23% | 1.282,00 |
| 12.11.2025 | 87,80 | 88,90 | 85,30 | 86,90 | -0,69% | 152,00 |
| 11.11.2025 | 91,00 | 91,10 | 86,80 | 87,50 | -4,68% | 692,00 |
| 10.11.2025 | 87,10 | 92,20 | 87,00 | 91,80 | 6,25% | 584,00 |
| 08.11.2025 | 89,40 | 90,30 | 85,50 | 86,40 | -2,81% | 100,00 |
| 07.11.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -0,56% | - |
| 06.11.2025 | 92,10 | 92,50 | 89,40 | 89,40 | -3,25% | 6,00 |
| 05.11.2025 | 92,40 | 92,40 | 92,40 | 92,40 | 0,76% | - |
| 04.11.2025 | 91,70 | 91,70 | 91,70 | 91,70 | 0,11% | - |
| 03.11.2025 | 92,80 | 94,10 | 90,70 | 91,60 | -1,61% | 560,00 |
| 31.10.2025 | 96,30 | 97,30 | 92,10 | 93,10 | -3,42% | 505,00 |
| 30.10.2025 | 99,90 | 99,90 | 96,00 | 96,40 | -3,79% | 2.201,00 |