51,750€
-10,62%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 57,30 | 58,25 | 50,75 | 51,75 | -10,62% | 1.880,00 |
| 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% | - |
| 27.02.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -2,20% | - |
| 26.02.2025 | 32,40 | 34,10 | 32,40 | 34,10 | 7,06% | 489,00 |
| 25.02.2025 | 33,35 | 33,35 | 31,85 | 31,85 | -5,21% | 500,00 |
| 24.02.2025 | 31,50 | 33,60 | 31,50 | 33,60 | 2,60% | 200,00 |
| 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 |