62,575€
-4,03%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 64,48 | 64,80 | 62,73 | 62,98 | -3,41% | 100,00 |
| 06.10.2026 | 65,00 | 65,20 | 65,00 | 65,20 | 0,31% | 30,00 |
| 05.10.2026 | 63,50 | 65,00 | 63,50 | 65,00 | 1,64% | 150,00 |
| 02.10.2026 | 64,35 | 64,35 | 63,95 | 63,95 | 1,43% | 80,00 |
| 01.10.2026 | 63,50 | 63,50 | 62,50 | 63,05 | -0,71% | 404,00 |
| 30.09.2026 | 63,65 | 63,65 | 63,50 | 63,50 | 0,40% | 200,00 |
| 29.09.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -0,24% | - |
| 28.09.2026 | 64,35 | 64,35 | 63,40 | 63,40 | -1,17% | 133,00 |
| 25.09.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -1,84% | - |
| 24.09.2026 | 65,35 | 65,35 | 65,35 | 65,35 | -1,13% | - |
| 23.09.2026 | 67,10 | 67,10 | 65,95 | 66,10 | 1,93% | 74,00 |
| 22.09.2026 | 64,85 | 64,85 | 64,85 | 64,85 | 0,46% | - |
| 21.09.2026 | 66,50 | 66,55 | 64,55 | 64,55 | -2,42% | 221,00 |
| 18.09.2026 | 65,80 | 66,15 | 65,65 | 66,15 | 0,68% | 300,00 |
| 17.09.2026 | 68,00 | 68,00 | 65,70 | 65,70 | -3,38% | 200,00 |
| 16.09.2026 | 64,50 | 68,00 | 64,50 | 68,00 | 4,62% | 125,00 |
| 15.09.2026 | 64,55 | 65,35 | 64,00 | 65,00 | 1,96% | 187,00 |
| 14.09.2026 | 69,25 | 69,25 | 63,75 | 63,75 | -8,99% | 517,00 |
| 11.09.2026 | 70,05 | 70,05 | 70,05 | 70,05 | 0,21% | - |
| 10.09.2026 | 69,80 | 71,55 | 69,80 | 69,90 | -0,78% | 90,00 |
| 09.09.2026 | 70,90 | 71,05 | 70,30 | 70,45 | -0,07% | 78,00 |
| 08.09.2026 | 72,15 | 72,15 | 70,50 | 70,50 | -1,12% | 141,00 |
| 07.09.2026 | 71,10 | 71,30 | 71,10 | 71,30 | 1,06% | 150,00 |
| 04.09.2026 | 70,55 | 71,70 | 70,55 | 70,55 | 3,29% | 335,00 |
| 03.09.2026 | 69,55 | 69,55 | 68,30 | 68,30 | -2,22% | 50,00 |
| 02.09.2026 | 71,95 | 71,95 | 69,85 | 69,85 | -8,33% | 100,00 |
| 01.09.2026 | 77,95 | 77,95 | 76,20 | 76,20 | -1,68% | 50,00 |
| 31.08.2026 | 75,00 | 77,50 | 75,00 | 77,50 | 3,06% | 481,00 |
| 28.08.2026 | 72,85 | 75,20 | 72,85 | 75,20 | 3,01% | 707,00 |
| 27.08.2026 | 71,65 | 73,00 | 71,65 | 73,00 | 4,66% | 23,00 |
| 26.08.2026 | 69,30 | 69,75 | 69,30 | 69,75 | -0,71% | 50,00 |
| 25.08.2026 | 69,00 | 70,25 | 69,00 | 70,25 | 1,30% | 101,00 |
| 24.08.2026 | 68,35 | 69,35 | 68,35 | 69,35 | 0,95% | 282,00 |
| 21.08.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 2,00% | - |
| 20.08.2026 | 67,35 | 67,35 | 67,35 | 67,35 | 1,20% | - |
| 19.08.2026 | 66,55 | 66,55 | 66,55 | 66,55 | 1,22% | - |
| 18.08.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 0,00% | 200,00 |
| 17.08.2026 | 67,65 | 67,65 | 65,75 | 65,75 | -1,50% | 263,00 |
| 14.08.2026 | 66,10 | 67,40 | 64,00 | 66,75 | 1,14% | 263,00 |
| 13.08.2026 | 68,05 | 68,05 | 66,00 | 66,00 | -3,44% | 20,00 |
| 12.08.2026 | 68,35 | 68,35 | 68,35 | 68,35 | -1,01% | - |
| 11.08.2026 | 69,05 | 69,05 | 69,05 | 69,05 | -1,22% | - |
| 10.08.2026 | 68,80 | 69,90 | 68,80 | 69,90 | 3,48% | 180,00 |
| 07.08.2026 | 67,15 | 67,55 | 67,15 | 67,55 | 0,52% | 15,00 |
| 06.08.2026 | 67,20 | 67,20 | 67,20 | 67,20 | -1,32% | - |
| 05.08.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 3,89% | - |
| 04.08.2026 | 65,55 | 65,55 | 65,55 | 65,55 | -1,28% | - |
| 03.08.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 0,53% | - |
| 31.07.2026 | 67,15 | 67,15 | 66,05 | 66,05 | 0,00% | 290,00 |
| 30.07.2026 | 66,05 | 66,05 | 66,05 | 66,05 | -1,86% | - |
| 29.07.2026 | 67,95 | 67,95 | 66,80 | 67,30 | -3,93% | 862,00 |
| 28.07.2026 | 70,05 | 70,05 | 70,05 | 70,05 | -2,37% | - |
| 27.07.2026 | 72,10 | 72,10 | 71,75 | 71,75 | 1,70% | 58,00 |
| 24.07.2026 | 71,75 | 71,85 | 70,45 | 70,55 | -2,22% | 290,00 |
| 23.07.2026 | 74,50 | 74,50 | 72,15 | 72,15 | -2,89% | 143,00 |
| 22.07.2026 | 73,05 | 75,10 | 72,55 | 74,30 | 11,23% | 2.001,00 |
| 21.07.2026 | 67,40 | 67,40 | 66,80 | 66,80 | -0,52% | 108,00 |
| 20.07.2026 | 61,00 | 67,35 | 61,00 | 67,15 | 11,92% | 714,00 |
| 17.07.2026 | 61,75 | 61,75 | 60,00 | 60,00 | -3,61% | 34,00 |
| 16.07.2026 | 65,00 | 65,00 | 62,25 | 62,25 | -1,89% | 340,00 |
| 15.07.2026 | 64,55 | 64,55 | 63,45 | 63,45 | 0,87% | 100,00 |
| 14.07.2026 | 64,15 | 64,65 | 62,90 | 62,90 | -0,87% | 520,00 |
| 13.07.2026 | 65,15 | 65,15 | 63,45 | 63,45 | -3,50% | 339,00 |
| 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% | - |