64,575€
-1,79%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 65,15 | 65,35 | 63,83 | 64,15 | -2,43% | 124,00 |
| 10.07.2026 | 66,40 | 66,85 | 65,65 | 65,75 | -1,79% | 200,00 |
| 09.07.2026 | 66,70 | 67,70 | 66,70 | 66,95 | -0,22% | 301,00 |
| 08.07.2026 | 67,55 | 67,55 | 66,75 | 67,10 | -1,03% | 650,00 |
| 07.07.2026 | 70,10 | 71,15 | 67,80 | 67,80 | -3,97% | 450,00 |
| 06.07.2026 | 71,55 | 71,55 | 69,10 | 70,60 | 0,64% | 176,00 |
| 03.07.2026 | 68,25 | 70,15 | 68,05 | 70,15 | 2,48% | 180,00 |
| 02.07.2026 | 67,40 | 68,85 | 66,20 | 68,45 | 1,56% | 228,00 |
| 01.07.2026 | 68,20 | 68,75 | 67,20 | 67,40 | -0,30% | 923,00 |
| 30.06.2026 | 68,25 | 69,90 | 66,85 | 67,60 | -1,96% | 2.489,00 |
| 29.06.2026 | 70,45 | 70,45 | 68,95 | 68,95 | 2,07% | 22,00 |
| 26.06.2026 | 67,10 | 67,60 | 66,70 | 67,55 | -0,59% | 179,00 |
| 25.06.2026 | 70,40 | 70,40 | 67,95 | 67,95 | -3,00% | 150,00 |
| 24.06.2026 | 70,35 | 70,35 | 69,80 | 70,05 | -1,62% | 263,00 |
| 23.06.2026 | 69,40 | 71,20 | 69,40 | 71,20 | 0,71% | 30,00 |
| 22.06.2026 | 69,95 | 70,70 | 69,35 | 70,70 | 0,43% | 147,00 |
| 19.06.2026 | 69,45 | 70,40 | 69,45 | 70,40 | 0,79% | 63,00 |
| 18.06.2026 | 68,95 | 70,15 | 68,45 | 69,85 | 2,72% | 202,00 |
| 17.06.2026 | 64,35 | 68,00 | 64,35 | 68,00 | 4,70% | 25,00 |
| 16.06.2026 | 64,95 | 65,25 | 64,95 | 64,95 | 0,46% | 400,00 |
| 15.06.2026 | 66,60 | 66,90 | 64,40 | 64,65 | -0,84% | 212,00 |
| 12.06.2026 | 62,80 | 65,20 | 62,25 | 65,20 | 8,22% | 85,00 |
| 11.06.2026 | 58,75 | 60,65 | 58,75 | 60,25 | 2,38% | 270,00 |
| 10.06.2026 | 59,50 | 59,50 | 58,85 | 58,85 | -1,09% | 44,00 |
| 09.06.2026 | 58,60 | 60,50 | 58,60 | 59,50 | 1,28% | 224,00 |
| 08.06.2026 | 55,90 | 59,20 | 55,65 | 58,75 | 4,35% | 185,00 |
| 05.06.2026 | 58,20 | 59,00 | 56,20 | 56,30 | -3,76% | 1.006,00 |
| 04.06.2026 | 56,65 | 58,70 | 56,65 | 58,50 | 1,83% | 383,00 |
| 03.06.2026 | 60,10 | 60,30 | 57,10 | 57,45 | -4,49% | 1.918,00 |
| 02.06.2026 | 64,60 | 64,60 | 60,15 | 60,15 | -8,31% | 1.073,00 |
| 01.06.2026 | 66,80 | 67,70 | 65,60 | 65,60 | -1,58% | 440,00 |
| 29.05.2026 | 67,00 | 67,00 | 66,25 | 66,65 | -0,37% | 421,00 |
| 28.05.2026 | 67,05 | 67,35 | 66,90 | 66,90 | -2,19% | 226,00 |
| 27.05.2026 | 69,55 | 69,55 | 68,40 | 68,40 | -1,72% | 50,00 |
| 26.05.2026 | 69,10 | 69,60 | 69,10 | 69,60 | 1,46% | 50,00 |
| 25.05.2026 | 68,80 | 68,90 | 68,60 | 68,60 | 1,25% | 192,00 |
| 22.05.2026 | 67,75 | 67,75 | 67,75 | 67,75 | -1,81% | - |
| 21.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,00% | - |
| 20.05.2026 | 66,45 | 69,70 | 66,45 | 69,70 | 3,57% | 10,00 |
| 19.05.2026 | 65,10 | 67,30 | 65,10 | 67,30 | 1,82% | - |
| 18.05.2026 | 68,55 | 68,55 | 64,40 | 66,10 | -3,57% | 578,00 |
| 15.05.2026 | 70,00 | 70,35 | 68,55 | 68,55 | -7,99% | 1.814,00 |
| 14.05.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 1,29% | - |
| 13.05.2026 | 71,80 | 73,55 | 69,25 | 73,55 | 4,70% | 155,00 |
| 12.05.2026 | 80,70 | 80,70 | 69,90 | 70,25 | -16,37% | 681,00 |
| 11.05.2026 | 79,35 | 84,00 | 78,45 | 84,00 | 5,07% | 491,00 |
| 08.05.2026 | 82,45 | 82,45 | 79,55 | 79,95 | -3,38% | 77,00 |
| 07.05.2026 | 83,60 | 84,20 | 82,75 | 82,75 | 3,24% | 423,00 |
| 06.05.2026 | 80,90 | 81,60 | 79,30 | 80,15 | 0,19% | 255,00 |
| 05.05.2026 | 77,10 | 80,00 | 77,10 | 80,00 | 3,03% | 170,00 |
| 04.05.2026 | 72,60 | 80,00 | 72,60 | 77,65 | 6,74% | 213,00 |
| 30.04.2026 | 70,60 | 72,80 | 70,60 | 72,75 | -0,14% | 106,00 |
| 29.04.2026 | 72,85 | 72,85 | 72,85 | 72,85 | -0,61% | - |
| 28.04.2026 | 74,05 | 74,40 | 73,30 | 73,30 | -1,41% | 35,00 |
| 27.04.2026 | 72,40 | 75,15 | 72,40 | 74,35 | 1,43% | 227,00 |
| 24.04.2026 | 72,45 | 73,30 | 72,45 | 73,30 | 0,00% | 10,00 |
| 23.04.2026 | 74,80 | 74,80 | 72,75 | 73,30 | -4,12% | 230,00 |
| 22.04.2026 | 75,90 | 76,45 | 74,40 | 76,45 | 0,53% | 25,00 |
| 21.04.2026 | 82,20 | 82,75 | 75,95 | 76,05 | -8,98% | 348,00 |
| 20.04.2026 | 80,50 | 84,15 | 80,50 | 83,55 | 2,83% | 189,00 |
| 17.04.2026 | 79,30 | 81,25 | 79,30 | 81,25 | 6,07% | 28,00 |
| 16.04.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 0,79% | - |
| 15.04.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -2,38% | - |
| 14.04.2026 | 76,15 | 77,85 | 75,60 | 77,85 | 5,06% | 33,00 |
| 13.04.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -1,07% | - |
| 10.04.2026 | 73,70 | 74,90 | 73,70 | 74,90 | 1,08% | 147,00 |
| 09.04.2026 | 75,15 | 75,15 | 73,70 | 74,10 | -1,72% | 31,00 |
| 08.04.2026 | 71,95 | 75,40 | 70,15 | 75,40 | 12,04% | 252,00 |
| 07.04.2026 | 65,90 | 67,30 | 65,60 | 67,30 | 2,75% | 39,00 |
| 02.04.2026 | 65,20 | 67,20 | 65,20 | 65,50 | -2,67% | 517,00 |
| 01.04.2026 | 71,20 | 71,60 | 64,30 | 67,30 | -3,30% | 839,00 |
| 31.03.2026 | 70,40 | 72,50 | 69,60 | 69,60 | 0,00% | 77,00 |
| 30.03.2026 | 71,80 | 71,80 | 69,50 | 69,60 | -2,38% | 256,00 |
| 27.03.2026 | 74,10 | 74,10 | 71,30 | 71,30 | -2,99% | 25,00 |
| 26.03.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -3,42% | - |
| 25.03.2026 | 74,80 | 76,10 | 74,80 | 76,10 | 3,68% | 30,00 |
| 24.03.2026 | 76,10 | 76,10 | 73,40 | 73,40 | -4,80% | 35,00 |
| 23.03.2026 | 71,90 | 77,10 | 71,90 | 77,10 | 2,53% | 37,00 |
| 20.03.2026 | 76,00 | 76,10 | 75,20 | 75,20 | -0,79% | 10,00 |
| 19.03.2026 | 74,80 | 75,80 | 74,30 | 75,80 | 0,40% | 182,00 |
| 18.03.2026 | 76,90 | 79,00 | 75,50 | 75,50 | -1,82% | 122,00 |
| 17.03.2026 | 75,20 | 76,90 | 73,80 | 76,90 | 0,92% | 306,00 |
| 16.03.2026 | 76,60 | 76,60 | 75,20 | 76,20 | -4,27% | 480,00 |
| 13.03.2026 | 80,50 | 80,50 | 79,60 | 79,60 | -1,12% | 20,00 |
| 12.03.2026 | 81,00 | 81,00 | 80,50 | 80,50 | -2,54% | 25,00 |
| 11.03.2026 | 81,80 | 83,20 | 81,80 | 82,60 | -0,24% | 23,00 |
| 10.03.2026 | 81,80 | 82,80 | 81,80 | 82,80 | 1,72% | 200,00 |
| 09.03.2026 | 80,40 | 81,50 | 79,20 | 81,40 | -2,28% | 833,00 |
| 06.03.2026 | 82,00 | 83,30 | 82,00 | 83,30 | 2,59% | 1,00 |
| 05.03.2026 | 81,60 | 83,00 | 81,20 | 81,20 | -0,73% | 235,00 |
| 04.03.2026 | 81,00 | 81,90 | 80,10 | 81,80 | 0,74% | 225,00 |
| 03.03.2026 | 79,80 | 81,20 | 78,70 | 81,20 | 2,53% | 124,00 |
| 02.03.2026 | 76,40 | 79,20 | 76,40 | 79,20 | -1,98% | 49,00 |
| 27.02.2026 | 80,90 | 80,90 | 80,80 | 80,80 | 0,37% | 11,00 |
| 26.02.2026 | 81,40 | 81,40 | 80,40 | 80,50 | -0,86% | 535,00 |
| 25.02.2026 | 79,60 | 81,40 | 79,60 | 81,20 | 2,40% | 140,00 |
| 24.02.2026 | 79,60 | 80,60 | 79,30 | 79,30 | -0,13% | 433,00 |
| 23.02.2026 | 80,40 | 80,40 | 76,80 | 79,40 | -0,75% | 901,00 |
| 20.02.2026 | 84,50 | 84,50 | 79,50 | 80,00 | -6,21% | 470,00 |
| 19.02.2026 | 85,30 | 85,30 | 85,30 | 85,30 | -0,23% | - |