82,800€
-1,31%
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 | 82,60 | 82,90 | 81,10 | 82,90 | -1,19% | 530,00 |
| 05.02.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -3,12% | - |
| 04.02.2026 | 89,10 | 89,10 | 86,60 | 86,60 | -3,78% | 89,00 |
| 03.02.2026 | 92,20 | 92,70 | 90,00 | 90,00 | -1,32% | 171,00 |
| 02.02.2026 | 90,30 | 91,20 | 89,00 | 91,20 | -0,22% | 237,00 |
| 30.01.2026 | 92,20 | 92,70 | 91,20 | 91,40 | -0,98% | 127,00 |
| 29.01.2026 | 90,80 | 92,30 | 89,90 | 92,30 | 2,67% | 169,00 |
| 28.01.2026 | 95,50 | 95,90 | 88,50 | 89,90 | -8,17% | 154,00 |
| 27.01.2026 | 95,80 | 102,40 | 95,80 | 97,90 | 2,51% | 773,00 |
| 26.01.2026 | 91,50 | 96,00 | 91,50 | 95,50 | 7,18% | 556,00 |
| 23.01.2026 | 88,50 | 89,20 | 86,60 | 89,10 | 1,95% | 185,00 |
| 22.01.2026 | 85,00 | 87,40 | 85,00 | 87,40 | 4,05% | 197,00 |
| 21.01.2026 | 77,50 | 84,10 | 77,50 | 84,00 | 8,95% | 726,00 |
| 20.01.2026 | 79,70 | 79,70 | 75,90 | 77,10 | -3,75% | 245,00 |
| 19.01.2026 | 80,90 | 80,90 | 79,90 | 80,10 | -2,08% | 436,00 |
| 16.01.2026 | 80,60 | 81,80 | 80,30 | 81,80 | 4,60% | 278,00 |
| 15.01.2026 | 81,60 | 81,60 | 78,20 | 78,20 | -3,81% | 235,00 |
| 14.01.2026 | 85,00 | 85,00 | 81,30 | 81,30 | -3,33% | 291,00 |
| 13.01.2026 | 84,60 | 84,90 | 84,10 | 84,10 | -0,12% | 483,00 |
| 12.01.2026 | 84,10 | 87,60 | 84,10 | 84,20 | -1,06% | 578,00 |
| 09.01.2026 | 85,10 | 85,10 | 85,10 | 85,10 | -1,16% | - |
| 08.01.2026 | 87,60 | 90,30 | 86,10 | 86,10 | -0,69% | 1.770,00 |
| 07.01.2026 | 87,20 | 87,20 | 86,70 | 86,70 | 1,76% | 147,00 |
| 06.01.2026 | 87,50 | 87,50 | 85,20 | 85,20 | -2,63% | 159,00 |
| 05.01.2026 | 85,20 | 87,50 | 85,20 | 87,50 | 4,79% | 121,00 |
| 02.01.2026 | 82,40 | 84,20 | 82,40 | 83,50 | 2,08% | 151,00 |
| 30.12.2025 | 80,50 | 81,90 | 80,50 | 81,80 | 1,11% | 222,00 |
| 29.12.2025 | 81,20 | 81,20 | 79,60 | 80,90 | 1,63% | 556,00 |
| 23.12.2025 | 80,20 | 80,20 | 79,10 | 79,60 | -0,87% | 157,00 |
| 22.12.2025 | 82,20 | 82,20 | 80,30 | 80,30 | -2,07% | 95,00 |
| 19.12.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 0,99% | - |
| 18.12.2025 | 77,20 | 81,20 | 77,20 | 81,20 | 2,78% | 85,00 |
| 17.12.2025 | 80,20 | 80,20 | 79,00 | 79,00 | -1,62% | 105,00 |
| 16.12.2025 | 80,90 | 80,90 | 79,00 | 80,30 | -1,47% | 376,00 |
| 15.12.2025 | 80,90 | 81,50 | 80,90 | 81,50 | -1,69% | 7,00 |
| 12.12.2025 | 83,40 | 83,40 | 82,90 | 82,90 | -0,48% | 20,00 |
| 11.12.2025 | 85,90 | 85,90 | 82,60 | 83,30 | -2,91% | 1.334,00 |
| 10.12.2025 | 86,10 | 87,10 | 85,10 | 85,80 | -3,60% | 334,00 |
| 09.12.2025 | 87,50 | 89,60 | 87,50 | 89,00 | 0,34% | 360,00 |
| 08.12.2025 | 85,00 | 88,70 | 85,00 | 88,70 | 5,47% | 618,00 |
| 05.12.2025 | 85,20 | 86,20 | 84,10 | 84,10 | 2,94% | 145,00 |
| 04.12.2025 | 78,90 | 82,00 | 78,90 | 81,70 | 2,64% | 209,00 |
| 03.12.2025 | 76,20 | 79,60 | 76,20 | 79,60 | 3,92% | 223,00 |
| 02.12.2025 | 76,50 | 76,60 | 74,60 | 76,60 | 0,26% | 1.170,00 |
| 01.12.2025 | 79,20 | 79,20 | 75,80 | 76,40 | -4,14% | 356,00 |
| 28.11.2025 | 81,10 | 81,10 | 79,60 | 79,70 | -1,12% | 677,00 |
| 27.11.2025 | 84,40 | 84,40 | 77,80 | 80,60 | -3,36% | 1.036,00 |
| 26.11.2025 | 82,60 | 84,10 | 82,00 | 83,40 | 1,46% | 97,00 |
| 25.11.2025 | 85,50 | 85,50 | 82,20 | 82,20 | -3,29% | 60,00 |
| 24.11.2025 | 86,50 | 86,50 | 85,00 | 85,00 | -2,41% | 294,00 |
| 21.11.2025 | 87,70 | 87,70 | 87,10 | 87,10 | -1,58% | 130,00 |
| 20.11.2025 | 87,00 | 88,50 | 87,00 | 88,50 | 4,12% | 75,00 |
| 19.11.2025 | 83,60 | 86,80 | 83,60 | 85,00 | 1,31% | 184,00 |
| 18.11.2025 | 84,10 | 87,50 | 83,90 | 83,90 | -1,99% | 87,00 |
| 17.11.2025 | 83,20 | 85,80 | 83,20 | 85,60 | 2,39% | 378,00 |
| 14.11.2025 | 87,30 | 87,30 | 80,20 | 83,60 | -6,70% | 426,00 |
| 13.11.2025 | 87,60 | 89,60 | 87,60 | 89,60 | 1,82% | 111,00 |
| 12.11.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -2,65% | 30,00 |
| 11.11.2025 | 91,10 | 91,10 | 89,90 | 90,40 | -0,99% | 107,00 |
| 10.11.2025 | 86,80 | 91,80 | 86,80 | 91,30 | 6,53% | 407,00 |
| 07.11.2025 | 89,70 | 89,70 | 85,70 | 85,70 | -4,78% | 482,00 |
| 06.11.2025 | 92,30 | 92,30 | 90,00 | 90,00 | -2,39% | 334,00 |
| 05.11.2025 | 91,30 | 92,20 | 90,40 | 92,20 | 0,44% | 95,00 |
| 04.11.2025 | 91,50 | 92,70 | 91,50 | 91,80 | -2,13% | 188,00 |
| 03.11.2025 | 92,40 | 94,00 | 92,00 | 93,80 | 0,11% | 159,00 |
| 31.10.2025 | 96,30 | 97,20 | 93,70 | 93,70 | -2,80% | 998,00 |
| 30.10.2025 | 99,10 | 99,10 | 96,00 | 96,40 | -3,79% | 325,00 |
| 29.10.2025 | 97,60 | 100,80 | 97,60 | 100,20 | -0,40% | 334,00 |
| 28.10.2025 | 104,80 | 104,80 | 100,00 | 100,60 | -5,27% | 828,00 |
| 27.10.2025 | 103,20 | 106,20 | 101,40 | 106,20 | 4,53% | 387,00 |
| 24.10.2025 | 102,40 | 104,60 | 101,40 | 101,60 | -0,78% | 565,00 |
| 23.10.2025 | 104,80 | 104,80 | 101,40 | 102,40 | -0,39% | 232,00 |
| 22.10.2025 | 99,50 | 108,40 | 97,90 | 102,80 | 2,80% | 1.191,00 |
| 21.10.2025 | 90,00 | 101,60 | 90,00 | 100,00 | 18,06% | 2.763,00 |
| 20.10.2025 | 81,00 | 85,10 | 81,00 | 84,70 | 5,48% | 277,00 |
| 17.10.2025 | 81,70 | 81,70 | 80,20 | 80,30 | -3,02% | 457,00 |
| 16.10.2025 | 82,00 | 82,90 | 81,10 | 82,80 | 0,85% | 582,00 |
| 15.10.2025 | 88,80 | 88,80 | 81,20 | 82,10 | -7,13% | 659,00 |
| 14.10.2025 | 90,80 | 90,80 | 87,90 | 88,40 | -2,43% | 256,00 |
| 13.10.2025 | 92,90 | 94,20 | 90,60 | 90,60 | -2,16% | 5.153,00 |
| 10.10.2025 | 95,00 | 95,00 | 92,50 | 92,60 | -2,53% | 764,00 |
| 09.10.2025 | 92,20 | 95,00 | 91,40 | 95,00 | 3,26% | 905,00 |
| 08.10.2025 | 86,60 | 92,20 | 86,60 | 92,00 | 6,85% | 855,00 |
| 07.10.2025 | 86,80 | 88,10 | 86,10 | 86,10 | -0,92% | 1.219,00 |
| 06.10.2025 | 84,50 | 88,10 | 84,50 | 86,90 | 2,24% | 376,00 |
| 03.10.2025 | 82,30 | 85,00 | 82,30 | 85,00 | 2,78% | 195,00 |
| 02.10.2025 | 80,60 | 82,70 | 80,60 | 82,70 | 2,61% | 55,00 |
| 01.10.2025 | 81,70 | 81,70 | 77,80 | 80,60 | -1,83% | 215,00 |
| 30.09.2025 | 81,70 | 82,10 | 81,20 | 82,10 | 0,37% | 95,00 |
| 29.09.2025 | 81,40 | 81,80 | 81,00 | 81,80 | 0,00% | 632,00 |
| 26.09.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 0,49% | - |
| 25.09.2025 | 81,30 | 81,40 | 79,80 | 81,40 | 0,12% | 82,00 |
| 24.09.2025 | 78,30 | 81,30 | 78,30 | 81,30 | 2,91% | 674,00 |
| 23.09.2025 | 78,60 | 79,00 | 77,20 | 79,00 | 1,02% | 892,00 |
| 22.09.2025 | 77,30 | 78,20 | 76,40 | 78,20 | 1,96% | 569,00 |
| 19.09.2025 | 78,10 | 78,30 | 76,70 | 76,70 | -2,17% | 1.525,00 |
| 18.09.2025 | 71,80 | 79,60 | 71,80 | 78,40 | 8,44% | 5.593,00 |
| 17.09.2025 | 71,70 | 72,30 | 71,20 | 72,30 | 2,55% | 140,00 |
| 16.09.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,81% | - |
| 15.09.2025 | 70,00 | 71,80 | 70,00 | 71,80 | 6,53% | 130,00 |