27,375€
-0,45%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 27,70 | 27,70 | 27,20 | 27,20 | -1,09% | 10,00 |
| 20.12.2024 | 27,50 | 27,50 | 27,05 | 27,50 | 1,85% | 289,00 |
| 19.12.2024 | 26,50 | 27,00 | 26,50 | 27,00 | 4,25% | 380,00 |
| 18.12.2024 | 25,50 | 25,90 | 25,50 | 25,90 | 1,17% | 1.000,00 |
| 17.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 200,00 |
| 16.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,19% | - |
| 13.12.2024 | 26,10 | 26,10 | 25,65 | 25,65 | -5,35% | 140,00 |
| 12.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 11.12.2024 | 26,50 | 27,20 | 26,50 | 27,20 | 2,84% | 300,00 |
| 10.12.2024 | 26,25 | 26,45 | 26,25 | 26,45 | 0,57% | 458,00 |
| 09.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,57% | - |
| 06.12.2024 | 26,35 | 26,45 | 26,35 | 26,45 | -0,75% | 200,00 |
| 05.12.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 04.12.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 2,71% | - |
| 03.12.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | - |
| 02.12.2024 | 26,65 | 26,65 | 26,00 | 26,00 | -3,35% | 310,00 |
| 29.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 28.11.2024 | 27,25 | 27,25 | 26,75 | 26,75 | -1,47% | 30,00 |
| 27.11.2024 | 26,75 | 27,15 | 26,75 | 27,15 | 1,31% | 185,00 |
| 26.11.2024 | 27,60 | 27,60 | 26,80 | 26,80 | -3,60% | 600,00 |
| 25.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,18% | - |
| 22.11.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | - |
| 21.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 20.11.2024 | 28,15 | 28,20 | 28,15 | 28,20 | 2,55% | 250,00 |
| 19.11.2024 | 27,35 | 27,70 | 27,35 | 27,50 | 1,29% | 920,00 |
| 18.11.2024 | 26,10 | 27,55 | 26,10 | 27,15 | 6,47% | 2.110,00 |
| 15.11.2024 | 25,00 | 25,50 | 25,00 | 25,50 | 1,80% | 1.000,00 |
| 14.11.2024 | 28,30 | 28,30 | 24,60 | 25,05 | -8,91% | 2.674,00 |
| 13.11.2024 | 27,30 | 28,10 | 27,30 | 27,50 | 1,10% | 1.520,00 |
| 12.11.2024 | 28,50 | 28,50 | 26,80 | 27,20 | -7,48% | 1.200,00 |
| 11.11.2024 | 28,85 | 29,40 | 28,85 | 29,40 | -0,34% | 20,00 |
| 08.11.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 2,97% | 1.500,00 |
| 07.11.2024 | 27,50 | 28,65 | 27,50 | 28,65 | 4,75% | 200,00 |
| 06.11.2024 | 31,00 | 31,00 | 27,35 | 27,35 | -10,33% | 3.998,00 |
| 05.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | - |
| 04.11.2024 | 30,55 | 31,00 | 30,55 | 31,00 | 1,47% | 375,00 |
| 01.11.2024 | 29,75 | 30,55 | 29,75 | 30,55 | 1,50% | 840,00 |
| 31.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,43% | - |
| 30.10.2024 | 30,50 | 30,85 | 30,50 | 30,85 | 0,49% | 135,00 |
| 29.10.2024 | 30,05 | 30,70 | 30,05 | 30,70 | 1,99% | 1.235,00 |
| 28.10.2024 | 29,40 | 30,10 | 29,40 | 30,10 | 1,18% | 1.552,00 |
| 25.10.2024 | 29,70 | 29,75 | 29,25 | 29,75 | -0,50% | 1.380,00 |
| 24.10.2024 | 28,90 | 29,90 | 28,90 | 29,90 | 3,82% | 244,00 |
| 23.10.2024 | 29,05 | 29,20 | 28,25 | 28,80 | -0,17% | 1.135,00 |
| 22.10.2024 | 28,30 | 28,85 | 28,30 | 28,85 | 2,67% | 785,00 |
| 21.10.2024 | 27,20 | 28,15 | 27,20 | 28,10 | 8,70% | 4.798,00 |
| 18.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 17.10.2024 | 26,30 | 26,30 | 25,85 | 25,85 | 0,00% | 600,00 |
| 16.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,15% | - |
| 15.10.2024 | 25,90 | 26,20 | 25,90 | 26,15 | 1,75% | 720,00 |
| 14.10.2024 | 24,70 | 25,70 | 24,70 | 25,70 | 4,47% | 6.420,00 |
| 11.10.2024 | 24,55 | 24,60 | 24,55 | 24,60 | 0,20% | 40,00 |
| 10.10.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | 50,00 |
| 09.10.2024 | 24,40 | 24,70 | 24,40 | 24,65 | 2,49% | 720,00 |
| 08.10.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,43% | - |
| 07.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 04.10.2024 | 23,75 | 24,30 | 23,75 | 24,30 | 0,83% | 200,00 |
| 03.10.2024 | 23,60 | 24,10 | 23,60 | 24,10 | 1,90% | 100,00 |
| 02.10.2024 | 23,85 | 23,85 | 23,30 | 23,65 | 0,00% | 628,00 |
| 01.10.2024 | 24,15 | 24,15 | 23,65 | 23,65 | -1,46% | 500,00 |
| 30.09.2024 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | 305,00 |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 26.09.2024 | 24,25 | 24,25 | 24,15 | 24,15 | -1,02% | 7,00 |
| 25.09.2024 | 23,50 | 24,40 | 23,45 | 24,40 | 2,52% | 851,00 |
| 24.09.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,49% | 270,00 |
| 23.09.2024 | 23,35 | 23,45 | 23,35 | 23,45 | 1,96% | 60,00 |
| 20.09.2024 | 23,10 | 23,25 | 23,00 | 23,00 | 0,00% | 220,00 |
| 19.09.2024 | 22,45 | 23,00 | 22,35 | 23,00 | 2,22% | 466,00 |
| 18.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,96% | - |
| 17.09.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 3,85% | 10,00 |
| 16.09.2024 | 21,95 | 22,10 | 21,95 | 22,10 | 0,00% | 1,00 |
| 13.09.2024 | 22,15 | 22,15 | 22,05 | 22,10 | -0,23% | 154,00 |
| 12.09.2024 | 21,70 | 22,15 | 21,70 | 22,15 | -0,67% | 7,00 |
| 11.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 10.09.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 3,04% | - |
| 09.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | 190,00 |
| 06.09.2024 | 22,35 | 22,35 | 22,10 | 22,10 | -1,12% | 80,00 |
| 05.09.2024 | 22,00 | 22,35 | 22,00 | 22,35 | 2,76% | 22,00 |
| 04.09.2024 | 22,60 | 22,60 | 21,55 | 21,75 | -3,55% | 245,00 |
| 03.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 02.09.2024 | 22,80 | 22,80 | 22,70 | 22,70 | -0,87% | 1.271,00 |
| 30.08.2024 | 22,55 | 22,90 | 22,55 | 22,90 | 0,66% | 800,00 |
| 29.08.2024 | 22,60 | 22,75 | 22,35 | 22,75 | 0,22% | 920,00 |
| 28.08.2024 | 22,25 | 22,70 | 22,25 | 22,70 | 3,42% | 467,00 |
| 27.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 26.08.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 1,40% | 100,00 |
| 23.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | 31,00 |
| 22.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
| 21.08.2024 | 20,80 | 21,85 | 20,80 | 21,85 | 0,92% | 350,00 |
| 20.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 1,64% | - |
| 19.08.2024 | 21,05 | 21,40 | 21,05 | 21,30 | 1,67% | 326,00 |
| 16.08.2024 | 21,25 | 21,25 | 20,95 | 20,95 | -1,87% | 400,00 |
| 15.08.2024 | 20,45 | 21,35 | 20,45 | 21,35 | 2,89% | 210,00 |
| 14.08.2024 | 19,50 | 20,75 | 19,50 | 20,75 | 10,96% | 1.402,00 |
| 13.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,27% | - |
| 12.08.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 1,61% | - |
| 09.08.2024 | 17,96 | 18,64 | 17,80 | 18,64 | 2,87% | 258,00 |
| 08.08.2024 | 18,42 | 18,42 | 18,12 | 18,12 | -0,22% | 55,00 |
| 07.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 3,89% | - |
| 06.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |