83,000€
2,98%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 80,80 | 81,80 | 80,60 | 81,10 | 0,62% | - |
| 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 |
| 12.09.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -1,96% | - |
| 11.09.2025 | 69,70 | 71,05 | 68,75 | 68,75 | -2,20% | 472,00 |
| 10.09.2025 | 68,00 | 70,30 | 67,70 | 70,30 | 6,60% | 270,00 |
| 09.09.2025 | 65,30 | 66,10 | 64,80 | 65,95 | 1,54% | 17,00 |
| 08.09.2025 | 64,80 | 65,60 | 63,65 | 64,95 | -0,84% | 219,00 |
| 05.09.2025 | 63,70 | 65,50 | 63,70 | 65,50 | 2,83% | 80,00 |
| 04.09.2025 | 65,80 | 65,80 | 63,70 | 63,70 | -3,34% | 569,00 |
| 03.09.2025 | 65,90 | 66,50 | 65,40 | 65,90 | 0,61% | 259,00 |
| 02.09.2025 | 68,00 | 68,00 | 65,00 | 65,50 | -7,36% | 686,00 |
| 01.09.2025 | 71,20 | 71,20 | 70,70 | 70,70 | -0,98% | 660,00 |
| 29.08.2025 | 70,00 | 71,40 | 70,00 | 71,40 | 0,00% | 391,00 |
| 28.08.2025 | 70,20 | 71,50 | 69,00 | 71,40 | -4,42% | 1.246,00 |
| 27.08.2025 | 74,60 | 74,70 | 74,20 | 74,70 | -0,80% | 88,00 |
| 26.08.2025 | 74,50 | 75,30 | 74,00 | 75,30 | 1,89% | 615,00 |
| 25.08.2025 | 78,70 | 78,70 | 73,90 | 73,90 | -6,46% | 1.187,00 |
| 22.08.2025 | 78,60 | 79,00 | 78,60 | 79,00 | 0,51% | 20,00 |
| 21.08.2025 | 81,10 | 81,10 | 78,00 | 78,60 | -4,03% | 233,00 |
| 20.08.2025 | 80,50 | 81,90 | 80,50 | 81,90 | -0,49% | 43,00 |
| 19.08.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 0,24% | - |
| 18.08.2025 | 79,00 | 82,10 | 79,00 | 82,10 | 0,24% | 687,00 |
| 15.08.2025 | 84,70 | 84,70 | 81,90 | 81,90 | -2,73% | 8,00 |
| 14.08.2025 | 85,80 | 85,80 | 84,20 | 84,20 | -5,71% | 2,00 |
| 13.08.2025 | 86,50 | 89,50 | 86,50 | 89,30 | 2,76% | 663,00 |
| 12.08.2025 | 86,80 | 87,00 | 86,80 | 86,90 | -0,11% | 65,00 |
| 11.08.2025 | 84,00 | 87,00 | 83,00 | 87,00 | 4,07% | 389,00 |
| 08.08.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,12% | - |
| 07.08.2025 | 83,40 | 84,90 | 83,40 | 83,70 | 1,82% | 260,00 |
| 06.08.2025 | 85,60 | 85,60 | 82,20 | 82,20 | -3,52% | 2,00 |
| 05.08.2025 | 82,00 | 85,20 | 82,00 | 85,20 | 2,28% | 255,00 |
| 04.08.2025 | 86,90 | 86,90 | 83,30 | 83,30 | -4,47% | 228,00 |
| 01.08.2025 | 82,90 | 87,20 | 81,60 | 87,20 | 2,23% | 1.891,00 |
| 31.07.2025 | 87,10 | 87,60 | 85,30 | 85,30 | -3,62% | 1.841,00 |
| 30.07.2025 | 89,10 | 89,10 | 86,50 | 88,50 | -0,90% | 365,00 |
| 29.07.2025 | 84,40 | 89,80 | 84,40 | 89,30 | 6,82% | 774,00 |
| 28.07.2025 | 87,40 | 88,00 | 83,60 | 83,60 | -4,35% | 375,00 |
| 25.07.2025 | 86,10 | 87,40 | 85,40 | 87,40 | 0,46% | 174,00 |
| 24.07.2025 | 83,50 | 87,00 | 83,50 | 87,00 | 3,20% | 61,00 |
| 23.07.2025 | 81,00 | 84,40 | 80,40 | 84,30 | 7,25% | 2.358,00 |
| 22.07.2025 | 79,10 | 79,10 | 77,00 | 78,60 | -0,51% | 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 |