79,200€
0,25%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 79,25 | 80,05 | 76,55 | 79,20 | 0,25% | 515,00 |
| 21.07.2025 | 82,40 | 82,50 | 78,30 | 79,00 | -5,05% | 666,00 |
| 18.07.2025 | 81,00 | 83,60 | 81,00 | 83,20 | 2,72% | 521,00 |
| 17.07.2025 | 81,10 | 81,60 | 77,80 | 81,00 | 4,79% | 1.215,00 |
| 16.07.2025 | 72,10 | 79,00 | 72,10 | 77,30 | 7,06% | 1.536,00 |
| 15.07.2025 | 71,60 | 73,90 | 69,70 | 72,20 | 6,33% | 1.466,00 |
| 14.07.2025 | 65,70 | 67,90 | 65,20 | 67,90 | 7,27% | 670,00 |
| 11.07.2025 | 60,80 | 63,30 | 60,80 | 63,30 | 1,61% | 140,00 |
| 10.07.2025 | 62,00 | 62,30 | 62,00 | 62,30 | 0,32% | 135,00 |
| 09.07.2025 | 61,20 | 64,10 | 61,20 | 62,10 | 1,31% | 5.677,00 |
| 08.07.2025 | 58,20 | 61,30 | 58,20 | 61,30 | 6,24% | 151,00 |
| 07.07.2025 | 56,80 | 57,70 | 56,80 | 57,70 | 3,41% | 16,00 |
| 04.07.2025 | 56,10 | 56,10 | 55,80 | 55,80 | -2,45% | 200,00 |
| 03.07.2025 | 56,70 | 57,20 | 56,70 | 57,20 | -2,89% | 92,00 |
| 02.07.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,68% | - |
| 01.07.2025 | 59,40 | 59,40 | 58,50 | 58,50 | 0,52% | 240,00 |
| 30.06.2025 | 57,00 | 58,20 | 56,80 | 58,20 | 4,68% | 294,00 |
| 27.06.2025 | 55,90 | 55,90 | 55,00 | 55,60 | -0,71% | 325,00 |
| 26.06.2025 | 57,00 | 57,00 | 56,00 | 56,00 | -0,88% | 95,00 |
| 25.06.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,18% | - |
| 24.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,43% | - |
| 23.06.2025 | 56,70 | 56,70 | 55,80 | 55,80 | -3,29% | 125,00 |
| 20.06.2025 | 57,40 | 58,30 | 57,40 | 57,70 | -0,17% | 349,00 |
| 19.06.2025 | 57,60 | 58,30 | 57,50 | 57,80 | 0,00% | 225,00 |
| 18.06.2025 | 57,20 | 57,80 | 57,20 | 57,80 | 0,87% | 82,00 |
| 17.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,35% | - |
| 16.06.2025 | 58,50 | 58,60 | 57,10 | 57,10 | 1,06% | 440,00 |
| 13.06.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -4,40% | 35,00 |
| 12.06.2025 | 59,60 | 59,60 | 59,10 | 59,10 | -2,80% | 122,00 |
| 11.06.2025 | 58,10 | 60,80 | 58,10 | 60,80 | 3,93% | 250,00 |
| 10.06.2025 | 59,00 | 59,00 | 58,50 | 58,50 | 1,21% | 10,00 |
| 09.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | - |
| 06.06.2025 | 58,60 | 58,80 | 58,60 | 58,60 | -0,34% | 144,00 |
| 05.06.2025 | 59,20 | 59,20 | 56,40 | 58,80 | -0,68% | 283,00 |
| 04.06.2025 | 60,20 | 61,30 | 59,00 | 59,20 | -2,31% | 807,00 |
| 03.06.2025 | 62,00 | 62,00 | 60,20 | 60,60 | -2,26% | 353,00 |
| 02.06.2025 | 61,50 | 63,30 | 61,50 | 62,00 | 2,48% | 1.130,00 |
| 30.05.2025 | 60,60 | 61,60 | 60,50 | 60,50 | -0,33% | 124,00 |
| 29.05.2025 | 59,60 | 60,70 | 59,60 | 60,70 | 1,34% | 110,00 |
| 28.05.2025 | 61,00 | 61,00 | 59,90 | 59,90 | -1,16% | 135,00 |
| 27.05.2025 | 59,60 | 60,60 | 59,60 | 60,60 | 1,85% | 250,00 |
| 26.05.2025 | 59,40 | 60,30 | 59,40 | 59,50 | 1,19% | 259,00 |
| 23.05.2025 | 57,60 | 58,80 | 57,60 | 58,80 | 2,26% | 107,00 |
| 22.05.2025 | 57,70 | 57,70 | 57,50 | 57,50 | -1,03% | 20,00 |
| 21.05.2025 | 55,70 | 58,10 | 55,60 | 58,10 | 4,68% | 780,00 |
| 20.05.2025 | 59,60 | 59,60 | 55,50 | 55,50 | -5,13% | 195,00 |
| 19.05.2025 | 58,30 | 58,50 | 58,30 | 58,50 | 2,09% | 300,00 |
| 16.05.2025 | 58,80 | 58,80 | 57,30 | 57,30 | -3,21% | 250,00 |
| 15.05.2025 | 58,50 | 60,20 | 58,50 | 59,20 | -1,33% | 1.165,00 |
| 14.05.2025 | 59,10 | 61,50 | 59,10 | 60,00 | -0,50% | 130,00 |
| 13.05.2025 | 61,30 | 62,00 | 60,30 | 60,30 | -0,17% | 170,00 |
| 12.05.2025 | 61,90 | 61,90 | 57,30 | 60,40 | -2,27% | 1.106,00 |
| 09.05.2025 | 62,30 | 62,80 | 61,80 | 61,80 | 0,00% | 400,00 |
| 08.05.2025 | 62,30 | 63,00 | 61,80 | 61,80 | -0,32% | 225,00 |
| 07.05.2025 | 66,10 | 66,10 | 61,70 | 62,00 | -5,92% | 229,00 |
| 06.05.2025 | 62,00 | 65,90 | 62,00 | 65,90 | 6,63% | 154,00 |
| 05.05.2025 | 61,60 | 62,80 | 61,60 | 61,80 | 1,31% | 199,00 |
| 02.05.2025 | 61,30 | 63,50 | 61,00 | 61,00 | 2,52% | 360,00 |
| 30.04.2025 | 61,20 | 61,20 | 59,30 | 59,50 | -2,14% | 300,00 |
| 29.04.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,82% | - |
| 28.04.2025 | 60,50 | 61,30 | 60,50 | 61,30 | 0,66% | 132,00 |
| 25.04.2025 | 58,30 | 60,90 | 58,30 | 60,90 | 4,82% | 210,00 |
| 24.04.2025 | 54,20 | 58,10 | 54,20 | 58,10 | 6,61% | 185,00 |
| 23.04.2025 | 59,80 | 59,80 | 50,80 | 54,50 | -9,17% | 3.037,00 |
| 22.04.2025 | 59,30 | 60,00 | 58,80 | 60,00 | 2,74% | 494,00 |
| 17.04.2025 | 60,10 | 60,60 | 58,40 | 58,40 | -4,42% | 300,00 |
| 16.04.2025 | 61,40 | 61,40 | 59,40 | 61,10 | -0,81% | 1.443,00 |
| 15.04.2025 | 59,90 | 62,50 | 59,90 | 61,60 | 1,65% | 1.107,00 |
| 14.04.2025 | 58,20 | 60,60 | 57,90 | 60,60 | 5,03% | 440,00 |
| 11.04.2025 | 58,10 | 59,10 | 57,70 | 57,70 | -1,37% | 446,00 |
| 10.04.2025 | 57,70 | 58,50 | 54,70 | 58,50 | 2,09% | 2.529,00 |
| 09.04.2025 | 52,70 | 57,30 | 52,70 | 57,30 | 9,14% | 295,00 |
| 08.04.2025 | 55,20 | 56,40 | 52,50 | 52,50 | -0,19% | 545,00 |
| 07.04.2025 | 46,45 | 53,30 | 45,95 | 52,60 | 7,79% | 2.918,00 |
| 04.04.2025 | 57,10 | 57,10 | 47,50 | 48,80 | -15,72% | 6.685,00 |
| 03.04.2025 | 58,40 | 58,70 | 56,60 | 57,90 | -2,03% | 1.710,00 |
| 02.04.2025 | 52,80 | 59,10 | 52,80 | 59,10 | 11,72% | 1.937,00 |
| 01.04.2025 | 48,15 | 54,10 | 48,15 | 52,90 | 8,85% | 1.871,00 |
| 31.03.2025 | 45,60 | 48,60 | 44,80 | 48,60 | 3,51% | 690,00 |
| 28.03.2025 | 45,20 | 47,70 | 45,10 | 46,95 | 5,74% | 130,00 |
| 27.03.2025 | 49,10 | 49,10 | 43,90 | 44,40 | -10,84% | 2.400,00 |
| 26.03.2025 | 49,40 | 49,85 | 49,40 | 49,80 | 1,63% | 185,00 |
| 25.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 24.03.2025 | 48,55 | 49,00 | 48,30 | 49,00 | 0,82% | 10.966,00 |
| 21.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 4,85% | 50,00 |
| 20.03.2025 | 46,20 | 46,45 | 46,20 | 46,35 | -0,43% | 180,00 |
| 19.03.2025 | 46,50 | 46,85 | 45,90 | 46,55 | 3,44% | 663,00 |
| 18.03.2025 | 43,35 | 45,00 | 43,20 | 45,00 | 5,26% | 505,00 |
| 17.03.2025 | 42,30 | 42,75 | 42,20 | 42,75 | 2,03% | 624,00 |
| 14.03.2025 | 41,60 | 41,95 | 41,50 | 41,90 | 1,45% | 1.411,00 |
| 13.03.2025 | 40,95 | 41,45 | 40,95 | 41,30 | 0,24% | 350,00 |
| 12.03.2025 | 41,15 | 41,20 | 40,50 | 41,20 | 1,60% | 1.100,00 |
| 11.03.2025 | 38,55 | 40,55 | 38,55 | 40,55 | 4,78% | 300,00 |
| 10.03.2025 | 38,80 | 39,30 | 38,70 | 38,70 | 0,26% | 648,00 |
| 07.03.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 2,93% | 100,00 |
| 06.03.2025 | 37,65 | 37,65 | 37,50 | 37,50 | -0,66% | 150,00 |
| 05.03.2025 | 35,65 | 37,75 | 35,65 | 37,75 | 10,70% | 408,00 |
| 04.03.2025 | 34,30 | 34,70 | 34,10 | 34,10 | 4,76% | 223,00 |
| 03.03.2025 | 32,25 | 32,55 | 32,25 | 32,55 | -1,96% | 30,00 |
| 28.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,45% | - |