31,475€
-3,30%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 32,45 | 32,75 | 32,45 | 32,75 | 0,61% | 100,00 |
20.02.2025 | 32,95 | 33,15 | 32,55 | 32,55 | -2,84% | 65,00 |
19.02.2025 | 33,80 | 33,80 | 33,50 | 33,50 | -1,47% | 235,00 |
18.02.2025 | 34,55 | 34,55 | 33,85 | 34,00 | -1,45% | 188,00 |
17.02.2025 | 32,75 | 35,20 | 32,75 | 34,50 | 4,39% | 451,00 |
14.02.2025 | 32,55 | 33,50 | 32,55 | 33,05 | -0,45% | 800,00 |
13.02.2025 | 33,65 | 33,65 | 33,10 | 33,20 | -2,06% | 180,00 |
12.02.2025 | 34,35 | 34,35 | 33,90 | 33,90 | -1,31% | 225,00 |
11.02.2025 | 34,70 | 34,70 | 34,35 | 34,35 | -1,15% | 160,00 |
10.02.2025 | 34,30 | 34,75 | 34,30 | 34,75 | 0,43% | 382,00 |
07.02.2025 | 34,85 | 34,85 | 34,60 | 34,60 | -1,42% | 35,00 |
06.02.2025 | 35,00 | 35,10 | 35,00 | 35,10 | 2,03% | 400,00 |
05.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,44% | - |
04.02.2025 | 34,30 | 34,30 | 34,10 | 34,25 | 0,15% | 275,00 |
03.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | 32,00 |
31.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,98% | - |
30.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,14% | - |
29.01.2025 | 36,35 | 36,35 | 35,25 | 35,25 | 0,14% | 70,00 |
28.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
27.01.2025 | 36,00 | 36,00 | 35,30 | 35,30 | 0,43% | 190,00 |
24.01.2025 | 36,55 | 36,55 | 34,30 | 35,15 | -3,70% | 285,00 |
23.01.2025 | 35,05 | 36,50 | 35,05 | 36,50 | 4,58% | 350,00 |
22.01.2025 | 35,20 | 35,75 | 34,90 | 34,90 | -0,29% | 575,00 |
21.01.2025 | 34,75 | 35,05 | 34,70 | 35,00 | 0,00% | 300,00 |
20.01.2025 | 32,65 | 35,00 | 32,65 | 35,00 | 4,63% | 863,00 |
17.01.2025 | 32,90 | 33,90 | 32,90 | 33,45 | 3,24% | 1.085,00 |
16.01.2025 | 30,65 | 32,55 | 30,65 | 32,40 | 10,96% | 1.143,00 |
15.01.2025 | 28,35 | 29,40 | 28,35 | 29,20 | 3,91% | 829,00 |
14.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,88% | - |
13.01.2025 | 27,60 | 28,35 | 27,60 | 28,35 | 2,90% | 50,00 |
10.01.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -1,61% | 580,00 |
09.01.2025 | 27,85 | 28,00 | 27,85 | 28,00 | 0,54% | 100,00 |
08.01.2025 | 28,35 | 28,35 | 27,85 | 27,85 | -1,76% | 650,00 |
07.01.2025 | 29,25 | 29,25 | 28,35 | 28,35 | -3,90% | 385,00 |
06.01.2025 | 29,20 | 29,50 | 29,20 | 29,50 | 0,68% | 275,00 |
03.01.2025 | 27,30 | 29,30 | 27,30 | 29,30 | 8,12% | 525,00 |
02.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,55% | 75,00 |
30.12.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -1,62% | - |
27.12.2024 | 27,25 | 27,70 | 27,25 | 27,70 | 1,84% | 875,00 |
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 |