67,150€
-0,37%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 68,08 | 68,20 | 67,23 | 67,23 | -0,59% | - |
| 16.09.2026 | 64,68 | 68,48 | 64,40 | 67,63 | 4,64% | 4.650,00 |
| 15.09.2026 | 64,83 | 65,58 | 63,15 | 64,63 | -0,81% | 4.260,00 |
| 14.09.2026 | 69,30 | 69,38 | 62,93 | 65,15 | -6,29% | 9.273,00 |
| 11.09.2026 | 70,08 | 70,45 | 69,13 | 69,53 | -0,82% | 69,00 |
| 10.09.2026 | 70,00 | 71,90 | 69,20 | 70,10 | 0,39% | 2.527,00 |
| 09.09.2026 | 71,20 | 72,03 | 69,25 | 69,83 | -1,79% | 3.412,00 |
| 08.09.2026 | 72,28 | 73,45 | 70,28 | 71,10 | -1,59% | - |
| 07.09.2026 | 71,28 | 72,68 | 70,38 | 72,25 | 1,80% | 20.360,00 |
| 04.09.2026 | 70,70 | 71,83 | 70,25 | 70,98 | 0,67% | - |
| 03.09.2026 | 69,75 | 71,25 | 68,23 | 70,50 | 0,68% | 1.674,00 |
| 02.09.2026 | 72,00 | 72,15 | 69,18 | 70,03 | -2,95% | 1.040,00 |
| 01.09.2026 | 77,93 | 78,53 | 71,88 | 72,15 | -6,93% | 8.025,00 |
| 31.08.2026 | 74,95 | 78,23 | 74,03 | 77,53 | 3,30% | 5.422,00 |
| 28.08.2026 | 72,93 | 76,13 | 72,35 | 75,05 | 2,98% | 4.823,00 |
| 27.08.2026 | 71,80 | 74,65 | 70,70 | 72,88 | 1,85% | 2.930,00 |
| 26.08.2026 | 69,70 | 72,65 | 69,33 | 71,55 | 2,58% | 8.211,00 |
| 25.08.2026 | 69,23 | 72,43 | 69,15 | 69,75 | 1,01% | 321,00 |
| 24.08.2026 | 68,88 | 70,18 | 68,20 | 69,05 | 0,44% | 6.103,00 |
| 21.08.2026 | 68,88 | 70,20 | 67,53 | 68,75 | 0,22% | 4.427,00 |
| 20.08.2026 | 67,48 | 69,25 | 67,48 | 68,60 | 1,48% | 7.485,00 |
| 19.08.2026 | 66,93 | 68,73 | 66,23 | 67,60 | 0,48% | 4.519,00 |
| 18.08.2026 | 65,33 | 68,05 | 65,30 | 67,28 | 2,75% | 3.360,00 |
| 17.08.2026 | 67,25 | 67,90 | 65,15 | 65,48 | -2,13% | 5.280,00 |
| 14.08.2026 | 66,50 | 67,33 | 63,80 | 66,90 | 0,41% | 11.942,00 |
| 13.08.2026 | 68,78 | 70,30 | 65,25 | 66,63 | -2,35% | - |
| 12.08.2026 | 68,53 | 69,50 | 66,90 | 68,23 | -0,47% | 12.275,00 |
| 11.08.2026 | 69,43 | 69,90 | 68,18 | 68,55 | -1,33% | 9.950,00 |
| 10.08.2026 | 69,05 | 70,28 | 68,40 | 69,48 | 1,09% | 1.113,00 |
| 07.08.2026 | 67,35 | 69,93 | 67,23 | 68,73 | 2,12% | 7.017,00 |
| 06.08.2026 | 67,33 | 68,38 | 66,30 | 67,30 | -0,26% | 2.800,00 |
| 05.08.2026 | 68,40 | 68,88 | 66,75 | 67,48 | -1,24% | 4.080,00 |
| 04.08.2026 | 65,88 | 68,50 | 65,25 | 68,33 | 3,96% | 4.050,00 |
| 03.08.2026 | 66,53 | 66,98 | 65,15 | 65,73 | -0,11% | 12.489,00 |
| 31.07.2026 | 67,35 | 67,60 | 65,40 | 65,80 | -1,61% | 1.320,00 |
| 30.07.2026 | 66,20 | 68,00 | 65,68 | 66,88 | 0,79% | 2.425,00 |
| 29.07.2026 | 68,03 | 68,25 | 66,13 | 66,35 | -3,28% | 1.580,00 |
| 28.07.2026 | 70,30 | 70,48 | 67,10 | 68,60 | -1,96% | 10.250,00 |
| 27.07.2026 | 72,13 | 72,75 | 68,25 | 69,98 | -1,62% | 6.368,00 |
| 24.07.2026 | 71,90 | 72,65 | 70,03 | 71,13 | -1,11% | 4.260,00 |
| 23.07.2026 | 74,50 | 74,95 | 70,73 | 71,93 | -3,46% | 4.425,00 |
| 22.07.2026 | 72,93 | 76,80 | 71,98 | 74,50 | 8,36% | 4.846,00 |
| 21.07.2026 | 67,50 | 68,93 | 66,68 | 68,75 | 2,77% | 3.400,00 |
| 20.07.2026 | 61,05 | 68,53 | 60,75 | 66,90 | 9,63% | 3.736,00 |
| 17.07.2026 | 61,73 | 61,83 | 59,83 | 61,03 | -1,89% | 5.508,00 |
| 16.07.2026 | 65,33 | 65,85 | 62,13 | 62,20 | -2,81% | 3.040,00 |
| 15.07.2026 | 64,68 | 65,68 | 62,08 | 64,00 | 1,99% | 3.667,00 |
| 14.07.2026 | 64,33 | 65,45 | 62,60 | 62,75 | -1,03% | 6.750,00 |
| 13.07.2026 | 65,10 | 65,33 | 63,35 | 63,40 | -3,61% | 3.290,00 |
| 10.07.2026 | 66,45 | 67,20 | 64,65 | 65,78 | -1,35% | - |
| 09.07.2026 | 66,95 | 68,20 | 66,20 | 66,68 | -0,26% | 1.605,00 |
| 08.07.2026 | 67,35 | 67,45 | 64,88 | 66,85 | -1,18% | 6.780,00 |
| 07.07.2026 | 70,20 | 71,73 | 67,08 | 67,65 | -4,25% | 2.290,00 |
| 06.07.2026 | 71,13 | 71,30 | 68,75 | 70,65 | 0,61% | 4.569,00 |
| 03.07.2026 | 68,60 | 70,43 | 67,53 | 70,23 | 2,37% | 4.041,00 |
| 02.07.2026 | 67,58 | 69,08 | 66,15 | 68,60 | 1,74% | 632,00 |
| 01.07.2026 | 68,25 | 69,10 | 66,60 | 67,43 | -0,81% | - |
| 30.06.2026 | 68,33 | 71,23 | 66,55 | 67,98 | -0,55% | 6.970,00 |
| 29.06.2026 | 70,65 | 71,00 | 67,98 | 68,35 | -2,67% | 4.500,00 |
| 26.06.2026 | 67,30 | 70,88 | 66,40 | 70,23 | 3,65% | 8.404,00 |
| 25.06.2026 | 70,43 | 71,05 | 67,60 | 67,75 | -2,90% | 935,00 |
| 24.06.2026 | 70,70 | 71,43 | 69,43 | 69,78 | -1,27% | 3.842,00 |
| 23.06.2026 | 69,25 | 72,08 | 68,38 | 70,68 | 0,82% | 5.636,00 |
| 22.06.2026 | 69,65 | 70,78 | 67,48 | 70,10 | -0,07% | 3.055,00 |
| 19.06.2026 | 69,65 | 71,03 | 68,28 | 70,15 | 0,21% | - |
| 18.06.2026 | 68,48 | 70,40 | 67,40 | 70,00 | 2,79% | 6.935,00 |
| 17.06.2026 | 64,50 | 68,88 | 64,50 | 68,10 | 5,91% | 3.900,00 |
| 16.06.2026 | 65,15 | 66,03 | 64,30 | 64,30 | -1,11% | 1.862,00 |
| 15.06.2026 | 66,25 | 67,03 | 63,88 | 65,03 | -0,50% | 6.680,00 |
| 12.06.2026 | 63,33 | 65,45 | 61,58 | 65,35 | 6,56% | 2.930,00 |
| 11.06.2026 | 58,90 | 61,40 | 58,73 | 61,33 | 3,50% | 4.060,00 |
| 10.06.2026 | 59,58 | 59,90 | 57,45 | 59,25 | -0,04% | 3.250,00 |
| 09.06.2026 | 58,98 | 61,28 | 56,88 | 59,28 | 1,80% | 5.685,00 |
| 08.06.2026 | 56,08 | 59,25 | 55,13 | 58,23 | 3,74% | 3.670,00 |
| 05.06.2026 | 58,60 | 58,93 | 56,05 | 56,13 | -5,31% | 3.675,00 |
| 04.06.2026 | 56,95 | 59,48 | 56,78 | 59,28 | 4,27% | 7.400,00 |
| 03.06.2026 | 60,53 | 61,13 | 56,73 | 56,85 | -5,56% | 12.503,00 |
| 02.06.2026 | 64,83 | 64,85 | 59,93 | 60,20 | -7,92% | 5.571,00 |
| 01.06.2026 | 66,93 | 68,05 | 64,43 | 65,38 | -2,32% | 5.271,00 |
| 29.05.2026 | 67,30 | 67,35 | 66,05 | 66,93 | -0,30% | 2.680,00 |
| 28.05.2026 | 67,18 | 68,23 | 66,55 | 67,13 | -0,89% | 320,00 |
| 27.05.2026 | 69,85 | 69,90 | 67,10 | 67,73 | -2,83% | 2.430,00 |
| 26.05.2026 | 69,35 | 70,50 | 68,85 | 69,70 | 0,32% | 3.360,00 |
| 25.05.2026 | 68,90 | 69,78 | 67,98 | 69,48 | 1,57% | 2.900,00 |
| 22.05.2026 | 67,95 | 69,93 | 67,18 | 68,40 | 1,00% | 27.240,00 |
| 21.05.2026 | 69,65 | 70,53 | 67,18 | 67,73 | -2,83% | 840,00 |
| 20.05.2026 | 66,83 | 69,98 | 66,78 | 69,70 | 4,15% | 250,00 |
| 19.05.2026 | 65,25 | 67,95 | 65,25 | 66,93 | 1,25% | 16.550,00 |
| 18.05.2026 | 68,83 | 68,83 | 64,18 | 66,10 | -3,01% | 6.107,00 |
| 15.05.2026 | 70,65 | 70,73 | 67,98 | 68,15 | -3,81% | 6.900,00 |
| 14.05.2026 | 74,65 | 75,18 | 69,43 | 70,85 | -5,56% | 1.722,00 |
| 13.05.2026 | 72,60 | 76,13 | 68,80 | 75,03 | 5,89% | 1.310,00 |
| 12.05.2026 | 79,93 | 81,28 | 69,80 | 70,85 | -15,05% | 6.444,00 |
| 11.05.2026 | 79,68 | 83,70 | 77,88 | 83,40 | 4,54% | 3.098,00 |
| 08.05.2026 | 82,48 | 82,75 | 78,73 | 79,78 | -3,39% | 2.651,00 |
| 07.05.2026 | 81,55 | 87,15 | 80,33 | 82,58 | 2,23% | 5.620,00 |
| 06.05.2026 | 81,30 | 82,40 | 78,95 | 80,78 | -0,03% | 1.404,00 |
| 05.05.2026 | 77,55 | 81,05 | 77,38 | 80,80 | 4,33% | 5.940,00 |
| 04.05.2026 | 72,80 | 80,05 | 72,70 | 77,45 | 6,13% | 5.440,00 |
| 30.04.2026 | 70,73 | 73,38 | 70,38 | 72,98 | 2,60% | 3.850,00 |