58,000€
-1,36%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 58,50 | 60,20 | 58,50 | 59,20 | -1,33% | 1.165,00 |
| 14.05.2025 | 59,10 | 61,50 | 59,10 | 60,00 | -0,50% | 130,00 |
| 13.05.2025 | 61,30 | 62,00 | 60,30 | 60,30 | -0,17% | 170,00 |
| 12.05.2025 | 61,90 | 61,90 | 57,30 | 60,40 | -2,27% | 1.106,00 |
| 09.05.2025 | 62,30 | 62,80 | 61,80 | 61,80 | 0,00% | 400,00 |
| 08.05.2025 | 62,30 | 63,00 | 61,80 | 61,80 | -0,32% | 225,00 |
| 07.05.2025 | 66,10 | 66,10 | 61,70 | 62,00 | -5,92% | 229,00 |
| 06.05.2025 | 62,00 | 65,90 | 62,00 | 65,90 | 6,63% | 154,00 |
| 05.05.2025 | 61,60 | 62,80 | 61,60 | 61,80 | 1,31% | 199,00 |
| 02.05.2025 | 61,30 | 63,50 | 61,00 | 61,00 | 2,52% | 360,00 |
| 30.04.2025 | 61,20 | 61,20 | 59,30 | 59,50 | -2,14% | 300,00 |
| 29.04.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,82% | - |
| 28.04.2025 | 60,50 | 61,30 | 60,50 | 61,30 | 0,66% | 132,00 |
| 25.04.2025 | 58,30 | 60,90 | 58,30 | 60,90 | 4,82% | 210,00 |
| 24.04.2025 | 54,20 | 58,10 | 54,20 | 58,10 | 6,61% | 185,00 |
| 23.04.2025 | 59,80 | 59,80 | 50,80 | 54,50 | -9,17% | 3.037,00 |
| 22.04.2025 | 59,30 | 60,00 | 58,80 | 60,00 | 2,74% | 494,00 |
| 17.04.2025 | 60,10 | 60,60 | 58,40 | 58,40 | -4,42% | 300,00 |
| 16.04.2025 | 61,40 | 61,40 | 59,40 | 61,10 | -0,81% | 1.443,00 |
| 15.04.2025 | 59,90 | 62,50 | 59,90 | 61,60 | 1,65% | 1.107,00 |
| 14.04.2025 | 58,20 | 60,60 | 57,90 | 60,60 | 5,03% | 440,00 |
| 11.04.2025 | 58,10 | 59,10 | 57,70 | 57,70 | -1,37% | 446,00 |
| 10.04.2025 | 57,70 | 58,50 | 54,70 | 58,50 | 2,09% | 2.529,00 |
| 09.04.2025 | 52,70 | 57,30 | 52,70 | 57,30 | 9,14% | 295,00 |
| 08.04.2025 | 55,20 | 56,40 | 52,50 | 52,50 | -0,19% | 545,00 |
| 07.04.2025 | 46,45 | 53,30 | 45,95 | 52,60 | 7,79% | 2.918,00 |
| 04.04.2025 | 57,10 | 57,10 | 47,50 | 48,80 | -15,72% | 6.685,00 |
| 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 |