23,425€
1,85%
Echtzeit-Aktienkurs FR.VORWERK GRP SE INH ON
Bid:
Ask:
Aktienkurse zur FR.VORWERK GRP SE INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 23,10 | 23,25 | 23,00 | 23,00 | 0,00% | 220,00 |
| 19.09.2024 | 22,45 | 23,00 | 22,35 | 23,00 | 2,22% | 466,00 |
| 18.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,96% | - |
| 17.09.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 3,85% | 10,00 |
| 16.09.2024 | 21,95 | 22,10 | 21,95 | 22,10 | 0,00% | 1,00 |
| 13.09.2024 | 22,15 | 22,15 | 22,05 | 22,10 | -0,23% | 154,00 |
| 12.09.2024 | 21,70 | 22,15 | 21,70 | 22,15 | -0,67% | 7,00 |
| 11.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
| 10.09.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 3,04% | - |
| 09.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | 190,00 |
| 06.09.2024 | 22,35 | 22,35 | 22,10 | 22,10 | -1,12% | 80,00 |
| 05.09.2024 | 22,00 | 22,35 | 22,00 | 22,35 | 2,76% | 22,00 |
| 04.09.2024 | 22,60 | 22,60 | 21,55 | 21,75 | -3,55% | 245,00 |
| 03.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 02.09.2024 | 22,80 | 22,80 | 22,70 | 22,70 | -0,87% | 1.271,00 |
| 30.08.2024 | 22,55 | 22,90 | 22,55 | 22,90 | 0,66% | 800,00 |
| 29.08.2024 | 22,60 | 22,75 | 22,35 | 22,75 | 0,22% | 920,00 |
| 28.08.2024 | 22,25 | 22,70 | 22,25 | 22,70 | 3,42% | 467,00 |
| 27.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,69% | - |
| 26.08.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 1,40% | 100,00 |
| 23.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | 31,00 |
| 22.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
| 21.08.2024 | 20,80 | 21,85 | 20,80 | 21,85 | 0,92% | 350,00 |
| 20.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 1,64% | - |
| 19.08.2024 | 21,05 | 21,40 | 21,05 | 21,30 | 1,67% | 326,00 |
| 16.08.2024 | 21,25 | 21,25 | 20,95 | 20,95 | -1,87% | 400,00 |
| 15.08.2024 | 20,45 | 21,35 | 20,45 | 21,35 | 2,89% | 210,00 |
| 14.08.2024 | 19,50 | 20,75 | 19,50 | 20,75 | 10,96% | 1.402,00 |
| 13.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,27% | - |
| 12.08.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 1,61% | - |
| 09.08.2024 | 17,96 | 18,64 | 17,80 | 18,64 | 2,87% | 258,00 |
| 08.08.2024 | 18,42 | 18,42 | 18,12 | 18,12 | -0,22% | 55,00 |
| 07.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 3,89% | - |
| 06.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |
| 05.08.2024 | 18,36 | 18,36 | 16,72 | 17,48 | -9,90% | 6.208,00 |
| 02.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,72% | - |
| 01.08.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,10% | - |
| 31.07.2024 | 20,05 | 20,05 | 19,96 | 19,96 | -0,20% | 215,00 |
| 30.07.2024 | 19,96 | 20,00 | 19,96 | 20,00 | 0,00% | 64,00 |
| 29.07.2024 | 19,34 | 20,00 | 19,34 | 20,00 | 3,20% | 1.545,00 |
| 26.07.2024 | 17,88 | 19,38 | 17,88 | 19,38 | 7,67% | 627,00 |
| 25.07.2024 | 18,26 | 18,26 | 18,00 | 18,00 | 0,45% | 500,00 |
| 24.07.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,22% | 5,00 |
| 23.07.2024 | 18,40 | 18,40 | 17,40 | 17,88 | -3,04% | 1.300,00 |
| 22.07.2024 | 18,96 | 18,96 | 18,44 | 18,44 | -2,54% | 100,00 |
| 19.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,25% | - |
| 18.07.2024 | 18,84 | 19,16 | 18,84 | 19,16 | 1,16% | 25,00 |
| 17.07.2024 | 18,84 | 19,10 | 18,84 | 18,94 | 0,42% | 321,00 |
| 16.07.2024 | 19,04 | 19,04 | 18,86 | 18,86 | -0,84% | 100,00 |
| 15.07.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 1,17% | - |
| 12.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 11.07.2024 | 18,94 | 19,20 | 18,94 | 19,20 | 0,31% | 100,00 |
| 10.07.2024 | 18,86 | 19,14 | 18,86 | 19,14 | 0,21% | 250,00 |
| 09.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,02% | - |
| 08.07.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,32% | - |
| 05.07.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,33% | - |
| 04.07.2024 | 18,24 | 18,42 | 18,24 | 18,42 | 0,33% | 250,00 |
| 03.07.2024 | 18,46 | 18,46 | 18,28 | 18,36 | 1,66% | 450,00 |
| 02.07.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 0,78% | - |
| 01.07.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -1,10% | - |
| 28.06.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,11% | - |
| 27.06.2024 | 17,90 | 18,14 | 17,90 | 18,14 | -0,66% | 15,00 |
| 26.06.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -2,25% | - |
| 25.06.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,32% | - |
| 24.06.2024 | 18,64 | 18,74 | 18,64 | 18,74 | 4,69% | 200,00 |
| 21.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.06.2024 | 17,90 | 18,20 | 17,90 | 18,20 | -1,73% | 555,00 |
| 19.06.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,00% | - |
| 18.06.2024 | 18,14 | 18,72 | 18,14 | 18,52 | 2,43% | 63,00 |
| 17.06.2024 | 17,68 | 18,08 | 17,68 | 18,08 | 2,03% | 625,00 |
| 14.06.2024 | 18,10 | 18,10 | 17,72 | 17,72 | -1,66% | 560,00 |
| 13.06.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -0,77% | - |
| 12.06.2024 | 18,46 | 18,56 | 18,14 | 18,16 | -4,92% | 910,00 |
| 11.06.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 4,14% | 150,00 |
| 10.06.2024 | 18,50 | 18,50 | 18,34 | 18,34 | 0,55% | 110,00 |
| 07.06.2024 | 17,98 | 18,24 | 17,98 | 18,24 | 1,79% | 32,00 |
| 06.06.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,78% | - |
| 05.06.2024 | 16,18 | 18,06 | 16,18 | 18,06 | 12,03% | 400,00 |
| 04.06.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,12% | 300,00 |
| 03.06.2024 | 16,54 | 16,54 | 16,14 | 16,14 | -0,98% | 300,00 |
| 31.05.2024 | 16,38 | 16,38 | 16,30 | 16,30 | 0,62% | 15,00 |
| 30.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,53% | - |
| 29.05.2024 | 16,40 | 16,62 | 16,40 | 16,62 | 2,09% | 57,00 |
| 28.05.2024 | 16,30 | 16,30 | 16,28 | 16,28 | 0,49% | 100,00 |
| 27.05.2024 | 16,18 | 16,22 | 16,18 | 16,20 | 1,50% | 450,00 |
| 24.05.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -2,44% | - |
| 23.05.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 1,24% | - |
| 22.05.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,98% | - |
| 21.05.2024 | 16,58 | 16,58 | 16,32 | 16,32 | -1,57% | 900,00 |
| 20.05.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,36% | - |
| 17.05.2024 | 16,66 | 16,78 | 16,62 | 16,64 | 0,36% | 962,00 |
| 16.05.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,24% | - |
| 15.05.2024 | 16,60 | 16,62 | 16,60 | 16,62 | 2,09% | 125,00 |
| 14.05.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,97% | - |
| 13.05.2024 | 16,10 | 16,44 | 16,10 | 16,44 | 2,88% | 260,00 |
| 10.05.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,13% | - |
| 09.05.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,75% | - |
| 08.05.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,25% | - |
| 07.05.2024 | 16,06 | 16,12 | 16,06 | 16,12 | 1,13% | 250,00 |
| 06.05.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,36% | - |