82,650€
0,30%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2025 | 98,80 | 100,40 | 96,00 | 100,20 | 0,60% | 334,00 |
| 28.10.2025 | 104,20 | 104,20 | 99,30 | 99,60 | -4,60% | 332,00 |
| 27.10.2025 | 104,20 | 105,40 | 100,80 | 104,40 | 1,36% | 523,00 |
| 24.10.2025 | 102,40 | 104,80 | 100,60 | 103,00 | 0,78% | 362,00 |
| 23.10.2025 | 102,20 | 105,20 | 101,00 | 102,20 | 1,19% | 310,00 |
| 22.10.2025 | 99,00 | 108,60 | 99,00 | 101,00 | 2,12% | 2.678,00 |
| 21.10.2025 | 91,80 | 101,40 | 90,00 | 98,90 | 16,77% | 1.853,00 |
| 20.10.2025 | 80,00 | 85,10 | 80,00 | 84,70 | 6,41% | 1.200,00 |
| 17.10.2025 | 81,10 | 82,40 | 79,40 | 79,60 | -2,57% | 955,00 |
| 16.10.2025 | 81,80 | 82,60 | 80,10 | 81,70 | -0,24% | 326,00 |
| 15.10.2025 | 88,80 | 88,90 | 81,40 | 81,90 | -7,46% | 2.165,00 |
| 14.10.2025 | 89,70 | 89,70 | 87,80 | 88,50 | -2,32% | 832,00 |
| 13.10.2025 | 92,40 | 94,10 | 90,50 | 90,60 | -0,55% | 529,00 |
| 10.10.2025 | 92,60 | 94,70 | 91,00 | 91,10 | 0,11% | 39,00 |
| 09.10.2025 | 91,00 | 91,00 | 91,00 | 91,00 | 2,02% | - |
| 08.10.2025 | 89,20 | 89,20 | 89,20 | 89,20 | 3,36% | - |
| 07.10.2025 | 86,70 | 88,00 | 86,00 | 86,30 | -0,58% | 104,00 |
| 06.10.2025 | 84,40 | 87,90 | 84,40 | 86,80 | 2,84% | 679,00 |
| 03.10.2025 | 83,30 | 85,00 | 83,00 | 84,40 | 2,93% | 259,00 |
| 02.10.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 3,80% | - |
| 01.10.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -2,95% | - |
| 30.09.2025 | 81,10 | 81,90 | 79,30 | 81,40 | 0,25% | 160,00 |
| 29.09.2025 | 81,80 | 82,30 | 80,40 | 81,20 | -0,73% | 324,00 |
| 26.09.2025 | 81,80 | 82,30 | 80,80 | 81,80 | -0,12% | 530,00 |
| 25.09.2025 | 81,10 | 82,00 | 79,40 | 81,90 | 0,99% | 142,00 |
| 24.09.2025 | 78,40 | 81,30 | 78,10 | 81,10 | 3,58% | 205,00 |
| 23.09.2025 | 78,20 | 79,40 | 76,90 | 78,30 | 0,13% | 17,00 |
| 22.09.2025 | 77,10 | 78,20 | 76,00 | 78,20 | 2,22% | 719,00 |
| 19.09.2025 | 77,60 | 78,90 | 76,50 | 76,50 | -1,67% | 59,00 |
| 18.09.2025 | 72,20 | 78,80 | 72,10 | 77,80 | 9,12% | 35,00 |
| 17.09.2025 | 72,00 | 72,60 | 70,80 | 71,30 | -1,11% | 112,00 |
| 16.09.2025 | 70,50 | 72,70 | 70,10 | 72,10 | 2,71% | 1.010,00 |