16,300€
-0,12%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 16,38 | 16,41 | 16,27 | 16,35 | -0,24% | 19.000,00 |
| 13.05.2024 | 15,97 | 16,45 | 15,96 | 16,39 | 2,69% | 15.000,00 |
| 10.05.2024 | 16,11 | 16,18 | 15,94 | 15,96 | -0,93% | 1.950,00 |
| 09.05.2024 | 16,13 | 16,18 | 16,02 | 16,11 | -0,12% | - |
| 08.05.2024 | 16,16 | 16,32 | 16,02 | 16,13 | -0,25% | 700,00 |
| 07.05.2024 | 16,15 | 16,36 | 16,09 | 16,17 | -0,12% | - |
| 06.05.2024 | 16,02 | 16,19 | 15,97 | 16,19 | 1,12% | 8.250,00 |
| 03.05.2024 | 15,79 | 16,09 | 15,56 | 16,01 | 1,46% | 17.774,00 |
| 02.05.2024 | 15,69 | 15,89 | 15,45 | 15,78 | 0,64% | - |
| 30.04.2024 | 16,05 | 16,09 | 15,59 | 15,68 | -2,37% | - |
| 29.04.2024 | 15,50 | 16,27 | 15,45 | 16,06 | 3,55% | - |
| 26.04.2024 | 14,99 | 15,70 | 14,98 | 15,51 | 3,68% | 680,00 |
| 25.04.2024 | 15,23 | 15,40 | 14,89 | 14,96 | -1,58% | - |
| 24.04.2024 | 15,06 | 15,29 | 14,95 | 15,20 | 1,06% | - |
| 23.04.2024 | 14,93 | 15,16 | 14,85 | 15,04 | 0,60% | 3.790,00 |
| 22.04.2024 | 14,91 | 15,09 | 14,77 | 14,95 | 0,07% | 26.200,00 |
| 19.04.2024 | 14,83 | 15,07 | 14,70 | 14,94 | 0,13% | 5.520,00 |
| 18.04.2024 | 15,13 | 15,38 | 14,78 | 14,92 | -1,19% | - |
| 17.04.2024 | 14,89 | 15,31 | 14,84 | 15,10 | 1,48% | - |
| 16.04.2024 | 15,23 | 15,90 | 14,32 | 14,88 | -2,49% | 8.150,00 |
| 15.04.2024 | 15,30 | 15,86 | 15,12 | 15,26 | -0,46% | 11.200,00 |
| 12.04.2024 | 15,90 | 15,95 | 15,25 | 15,33 | -2,97% | 235,00 |
| 11.04.2024 | 15,83 | 15,95 | 15,69 | 15,80 | 0,38% | 10.800,00 |
| 10.04.2024 | 16,05 | 16,05 | 15,56 | 15,74 | -1,13% | - |
| 09.04.2024 | 15,55 | 16,06 | 15,54 | 15,92 | 2,45% | 6.866,00 |
| 08.04.2024 | 15,34 | 15,66 | 15,26 | 15,54 | 1,30% | 1.848,00 |
| 05.04.2024 | 15,50 | 15,56 | 15,28 | 15,34 | -1,03% | 14.945,00 |
| 04.04.2024 | 15,45 | 15,65 | 15,26 | 15,50 | 0,26% | 5.850,00 |
| 03.04.2024 | 15,22 | 15,61 | 15,11 | 15,46 | 1,51% | 10.888,00 |
| 02.04.2024 | 15,51 | 15,71 | 15,16 | 15,23 | -1,74% | 18.325,00 |
| 28.03.2024 | 15,11 | 15,65 | 14,92 | 15,50 | 2,18% | - |
| 27.03.2024 | 15,86 | 16,14 | 14,78 | 15,17 | -4,29% | 6.000,00 |
| 26.03.2024 | 16,45 | 16,65 | 15,76 | 15,85 | -1,43% | 13.487,00 |
| 25.03.2024 | 15,68 | 16,19 | 15,55 | 16,08 | 2,75% | 10.170,00 |
| 22.03.2024 | 15,71 | 15,86 | 15,36 | 15,65 | -0,45% | - |
| 21.03.2024 | 15,80 | 15,86 | 15,50 | 15,72 | -0,38% | - |
| 20.03.2024 | 15,71 | 15,89 | 15,52 | 15,78 | 0,45% | - |
| 19.03.2024 | 15,51 | 15,72 | 15,41 | 15,71 | 1,35% | - |
| 18.03.2024 | 15,89 | 15,89 | 15,37 | 15,50 | -1,84% | 19.880,00 |
| 15.03.2024 | 15,89 | 15,98 | 15,70 | 15,79 | -0,69% | - |
| 14.03.2024 | 15,96 | 16,15 | 15,82 | 15,90 | -0,75% | - |
| 13.03.2024 | 16,08 | 16,13 | 15,85 | 16,02 | 0,00% | 7.900,00 |
| 12.03.2024 | 16,06 | 16,18 | 15,69 | 16,02 | 0,19% | 1.412,00 |
| 11.03.2024 | 15,56 | 15,99 | 15,40 | 15,99 | 2,76% | - |
| 08.03.2024 | 15,69 | 15,97 | 15,55 | 15,56 | -0,70% | 6.450,00 |
| 07.03.2024 | 15,50 | 15,87 | 15,45 | 15,67 | 0,84% | 43.766,00 |
| 06.03.2024 | 15,34 | 15,84 | 15,20 | 15,54 | 1,24% | 825,00 |
| 05.03.2024 | 16,11 | 16,11 | 15,30 | 15,35 | -5,25% | 3.880,00 |
| 04.03.2024 | 15,29 | 16,40 | 15,18 | 16,20 | 5,88% | 10.770,00 |
| 01.03.2024 | 15,31 | 15,55 | 15,08 | 15,30 | 0,13% | - |
| 29.02.2024 | 15,07 | 15,41 | 15,01 | 15,28 | 1,46% | 393,00 |
| 28.02.2024 | 14,94 | 15,23 | 14,88 | 15,06 | 0,94% | 4.978,00 |
| 27.02.2024 | 15,23 | 15,37 | 14,92 | 14,92 | -2,04% | 44.940,00 |
| 26.02.2024 | 15,27 | 15,59 | 15,17 | 15,23 | -0,33% | 3.300,00 |
| 23.02.2024 | 15,11 | 15,36 | 15,00 | 15,28 | 1,26% | 196,00 |
| 22.02.2024 | 15,19 | 15,40 | 14,96 | 15,09 | -0,46% | - |
| 21.02.2024 | 15,05 | 15,33 | 14,81 | 15,16 | 0,80% | 21.600,00 |
| 20.02.2024 | 15,26 | 15,45 | 14,95 | 15,04 | -1,51% | - |
| 19.02.2024 | 15,20 | 15,37 | 15,09 | 15,27 | 0,59% | 12.620,00 |
| 16.02.2024 | 15,27 | 15,42 | 15,10 | 15,18 | -0,46% | 1.050,00 |
| 15.02.2024 | 15,01 | 15,38 | 14,91 | 15,25 | 1,67% | 25.482,00 |
| 14.02.2024 | 15,20 | 15,70 | 14,96 | 15,00 | -1,12% | 2.100,00 |
| 13.02.2024 | 15,30 | 15,44 | 14,70 | 15,17 | -1,11% | 5.850,00 |
| 12.02.2024 | 15,19 | 15,58 | 15,06 | 15,34 | 1,05% | 500,00 |
| 09.02.2024 | 15,05 | 15,30 | 14,86 | 15,18 | 0,53% | - |
| 08.02.2024 | 15,49 | 15,74 | 14,90 | 15,10 | -2,45% | 6.230,00 |
| 07.02.2024 | 15,66 | 15,79 | 15,36 | 15,48 | 0,13% | 22.003,00 |
| 06.02.2024 | 15,31 | 15,64 | 14,97 | 15,46 | 0,91% | 34.520,00 |
| 05.02.2024 | 15,59 | 15,89 | 15,29 | 15,32 | -1,61% | 900,00 |
| 02.02.2024 | 15,73 | 15,89 | 15,31 | 15,57 | -0,76% | 14.936,00 |
| 01.02.2024 | 15,77 | 15,93 | 15,62 | 15,69 | -0,44% | - |
| 31.01.2024 | 15,88 | 15,93 | 15,66 | 15,76 | -0,82% | 11.000,00 |
| 30.01.2024 | 15,95 | 16,19 | 15,75 | 15,89 | 0,32% | 8.452,00 |
| 29.01.2024 | 14,98 | 16,20 | 14,98 | 15,84 | 5,74% | 27.073,00 |
| 26.01.2024 | 14,43 | 15,19 | 14,43 | 14,98 | 3,60% | 6.880,00 |
| 25.01.2024 | 14,19 | 14,60 | 14,06 | 14,46 | 1,69% | - |
| 24.01.2024 | 14,27 | 14,37 | 14,06 | 14,22 | -0,21% | 6.200,00 |
| 23.01.2024 | 14,21 | 14,48 | 13,88 | 14,25 | 0,35% | 3.550,00 |
| 22.01.2024 | 14,31 | 14,49 | 14,09 | 14,20 | -0,63% | 424,00 |
| 19.01.2024 | 14,08 | 14,44 | 13,74 | 14,29 | 1,49% | 3.200,00 |
| 18.01.2024 | 14,14 | 14,38 | 13,96 | 14,08 | -0,49% | - |
| 17.01.2024 | 14,96 | 15,54 | 14,06 | 14,15 | -5,73% | 3.360,00 |
| 16.01.2024 | 15,01 | 15,15 | 14,86 | 15,01 | -0,27% | 2.810,00 |
| 15.01.2024 | 15,30 | 15,62 | 14,82 | 15,05 | -1,70% | - |
| 12.01.2024 | 15,10 | 15,63 | 15,10 | 15,31 | 1,12% | 10.008,00 |
| 11.01.2024 | 15,62 | 16,02 | 15,04 | 15,14 | -2,64% | - |
| 10.01.2024 | 15,34 | 15,65 | 15,17 | 15,55 | 1,30% | 2.250,00 |
| 09.01.2024 | 15,09 | 15,49 | 14,82 | 15,35 | 1,52% | 8.100,00 |
| 08.01.2024 | 15,16 | 15,27 | 14,94 | 15,12 | 0,33% | 11.338,00 |
| 05.01.2024 | 14,94 | 15,17 | 14,71 | 15,07 | 0,33% | - |
| 04.01.2024 | 14,62 | 15,20 | 14,62 | 15,02 | 2,88% | 10.700,00 |
| 03.01.2024 | 15,08 | 15,08 | 14,51 | 14,60 | -2,80% | 8.940,00 |
| 02.01.2024 | 15,22 | 15,70 | 14,98 | 15,02 | -2,53% | 5.655,00 |
| 29.12.2023 | 15,16 | 15,65 | 15,06 | 15,41 | 1,65% | 3.328,00 |
| 28.12.2023 | 15,09 | 15,32 | 14,67 | 15,16 | 0,46% | 28.544,00 |
| 27.12.2023 | 14,74 | 15,26 | 14,74 | 15,09 | 2,86% | 3.375,00 |
| 22.12.2023 | 14,61 | 14,97 | 14,49 | 14,67 | 0,41% | 9.050,00 |
| 21.12.2023 | 15,03 | 15,03 | 14,51 | 14,61 | -3,12% | 23.680,00 |
| 20.12.2023 | 14,92 | 15,20 | 14,69 | 15,08 | 1,07% | 6.840,00 |
| 19.12.2023 | 14,42 | 15,05 | 14,37 | 14,92 | 4,19% | 10.258,00 |