56,700€
0,27%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 56,15 | 56,75 | 55,75 | 56,70 | 0,35% | - |
| 03.07.2025 | 56,60 | 57,30 | 55,70 | 56,50 | 0,18% | 18.508,00 |
| 02.07.2025 | 58,60 | 59,60 | 56,40 | 56,40 | -3,59% | 30.911,00 |
| 01.07.2025 | 58,80 | 59,70 | 56,70 | 58,50 | -0,17% | 35.488,00 |
| 30.06.2025 | 57,30 | 58,60 | 56,60 | 58,60 | 2,81% | 27.859,00 |
| 27.06.2025 | 55,70 | 57,60 | 55,30 | 57,00 | 2,15% | 44.290,00 |
| 26.06.2025 | 57,30 | 57,80 | 55,40 | 55,80 | -2,79% | 24.170,00 |
| 25.06.2025 | 57,90 | 57,90 | 56,80 | 57,40 | 1,41% | 21.185,00 |
| 24.06.2025 | 56,50 | 56,60 | 55,10 | 56,60 | 0,71% | 26.291,00 |
| 23.06.2025 | 56,00 | 56,90 | 54,60 | 56,20 | -1,40% | 40.403,00 |
| 20.06.2025 | 58,30 | 59,30 | 57,00 | 57,00 | -1,38% | 30.374,00 |
| 19.06.2025 | 57,30 | 58,70 | 56,50 | 57,80 | -0,17% | 27.608,00 |
| 18.06.2025 | 58,40 | 58,50 | 57,20 | 57,90 | -0,17% | 31.793,00 |
| 17.06.2025 | 57,10 | 58,70 | 56,70 | 58,00 | 0,69% | 31.208,00 |
| 16.06.2025 | 59,90 | 60,40 | 57,00 | 57,60 | -3,03% | 25.105,00 |
| 13.06.2025 | 57,40 | 59,50 | 56,70 | 59,40 | 0,85% | 70.231,00 |
| 12.06.2025 | 60,20 | 61,90 | 58,40 | 58,90 | -2,16% | 67.310,00 |
| 11.06.2025 | 58,00 | 60,20 | 58,00 | 60,20 | 3,44% | 45.772,00 |
| 10.06.2025 | 58,80 | 59,20 | 58,00 | 58,20 | -1,52% | 41.117,00 |
| 09.06.2025 | 58,10 | 59,80 | 57,50 | 59,10 | 1,90% | 29.899,00 |
| 06.06.2025 | 58,80 | 59,00 | 58,00 | 58,00 | -1,69% | 35.034,00 |
| 05.06.2025 | 59,00 | 59,70 | 56,50 | 59,00 | -0,51% | 62.645,00 |
| 04.06.2025 | 61,70 | 61,70 | 58,90 | 59,30 | -3,10% | 28.356,00 |
| 03.06.2025 | 61,90 | 61,90 | 59,80 | 61,20 | -1,45% | 40.467,00 |
| 02.06.2025 | 60,40 | 63,40 | 59,70 | 62,10 | 2,14% | 66.524,00 |
| 30.05.2025 | 61,30 | 62,70 | 60,20 | 60,80 | 0,16% | 314.818,00 |
| 29.05.2025 | 60,00 | 63,00 | 59,70 | 60,70 | 2,02% | 65.608,00 |
| 28.05.2025 | 61,20 | 61,40 | 59,00 | 59,50 | -2,78% | 34.445,00 |
| 27.05.2025 | 59,70 | 62,00 | 59,60 | 61,20 | 2,00% | 77.208,00 |
| 26.05.2025 | 60,00 | 60,30 | 58,10 | 60,00 | 2,04% | 36.739,00 |
| 23.05.2025 | 58,00 | 59,30 | 57,50 | 58,80 | 1,20% | 58.398,00 |
| 22.05.2025 | 57,50 | 58,70 | 56,90 | 58,10 | 0,00% | 62.227,00 |
| 21.05.2025 | 56,00 | 58,60 | 55,70 | 58,10 | 2,65% | 44.622,00 |
| 20.05.2025 | 60,00 | 60,10 | 56,20 | 56,60 | -4,87% | 88.123,00 |
| 19.05.2025 | 59,30 | 60,50 | 58,90 | 59,50 | 1,19% | 65.812,00 |
| 16.05.2025 | 59,70 | 60,60 | 57,20 | 58,80 | -0,84% | 168.272,00 |
| 15.05.2025 | 58,80 | 61,40 | 58,10 | 59,30 | -1,50% | 141.537,00 |
| 14.05.2025 | 60,60 | 62,00 | 60,00 | 60,20 | -0,66% | 123.058,00 |
| 13.05.2025 | 62,50 | 63,40 | 58,60 | 60,60 | 0,33% | 110.405,00 |
| 12.05.2025 | 62,20 | 62,20 | 57,20 | 60,40 | -2,58% | 137.055,00 |
| 09.05.2025 | 62,00 | 63,00 | 61,00 | 62,00 | 0,32% | 40.355,00 |
| 08.05.2025 | 62,20 | 63,40 | 61,50 | 61,80 | 0,65% | 39.542,00 |
| 07.05.2025 | 66,20 | 66,20 | 60,80 | 61,40 | -7,11% | 117.869,00 |
| 06.05.2025 | 61,70 | 66,60 | 61,60 | 66,10 | 8,01% | 72.487,00 |
| 05.05.2025 | 62,50 | 63,50 | 61,20 | 61,20 | 0,66% | 62.163,00 |
| 02.05.2025 | 61,00 | 63,80 | 60,60 | 60,80 | 1,50% | 50.210,00 |
| 30.04.2025 | 60,50 | 60,60 | 57,90 | 59,90 | 0,00% | 34.029,00 |
| 29.04.2025 | 60,90 | 62,00 | 59,90 | 59,90 | -1,48% | 18.820,00 |
| 28.04.2025 | 61,20 | 61,70 | 60,10 | 60,80 | -1,30% | 23.461,00 |
| 25.04.2025 | 58,40 | 61,60 | 58,40 | 61,60 | 5,66% | 38.169,00 |
| 24.04.2025 | 56,90 | 59,40 | 55,60 | 58,30 | 1,22% | 55.034,00 |
| 23.04.2025 | 60,50 | 60,60 | 57,30 | 57,60 | -4,79% | 44.744,00 |
| 22.04.2025 | 59,20 | 60,70 | 58,20 | 60,50 | 1,85% | 39.492,00 |
| 17.04.2025 | 61,20 | 61,20 | 57,40 | 59,40 | -3,10% | 40.899,00 |
| 16.04.2025 | 60,90 | 61,40 | 58,70 | 61,30 | 0,33% | 58.527,00 |
| 15.04.2025 | 61,20 | 62,60 | 59,40 | 61,10 | 1,66% | 69.407,00 |
| 14.04.2025 | 58,50 | 60,50 | 58,40 | 60,10 | 5,07% | 53.951,00 |
| 11.04.2025 | 58,90 | 59,60 | 56,20 | 57,20 | -0,69% | 46.805,00 |
| 10.04.2025 | 57,80 | 58,70 | 54,30 | 57,60 | 7,26% | 62.144,00 |
| 09.04.2025 | 55,00 | 56,20 | 52,80 | 53,70 | -4,62% | 53.845,00 |
| 08.04.2025 | 55,80 | 56,70 | 53,00 | 56,30 | 7,44% | 59.765,00 |
| 07.04.2025 | 46,10 | 54,50 | 45,40 | 52,40 | 0,00% | 175.651,00 |
| 04.04.2025 | 57,40 | 58,40 | 50,40 | 52,40 | -9,97% | 139.540,00 |
| 03.04.2025 | 57,50 | 59,60 | 55,60 | 58,20 | -2,02% | 98.857,00 |
| 02.04.2025 | 53,50 | 59,40 | 53,30 | 59,40 | 10,00% | 174.447,00 |
| 01.04.2025 | 48,50 | 54,20 | 48,40 | 54,00 | 12,73% | 121.179,00 |
| 31.03.2025 | 45,80 | 48,70 | 43,65 | 47,90 | 2,79% | 74.462,00 |
| 28.03.2025 | 44,80 | 48,10 | 44,60 | 46,60 | -1,17% | 101.209,00 |
| 27.03.2025 | 49,00 | 50,20 | 46,90 | 47,15 | -5,89% | 76.957,00 |
| 26.03.2025 | 49,50 | 50,10 | 49,00 | 50,10 | 0,70% | 63.027,00 |
| 25.03.2025 | 49,00 | 49,75 | 48,75 | 49,75 | 1,02% | 35.318,00 |
| 24.03.2025 | 48,75 | 49,50 | 47,90 | 49,25 | 1,65% | 49.127,00 |
| 21.03.2025 | 47,95 | 48,85 | 47,35 | 48,45 | 0,31% | 54.201,00 |
| 20.03.2025 | 45,90 | 48,30 | 45,35 | 48,30 | 3,32% | 74.608,00 |
| 19.03.2025 | 46,15 | 48,00 | 45,20 | 46,75 | 2,52% | 99.391,00 |
| 18.03.2025 | 43,50 | 45,60 | 43,50 | 45,60 | 5,68% | 63.267,00 |
| 17.03.2025 | 42,70 | 43,80 | 42,45 | 43,15 | 2,74% | 23.403,00 |
| 14.03.2025 | 41,65 | 42,20 | 40,40 | 42,00 | 0,48% | 45.061,00 |
| 13.03.2025 | 41,05 | 41,80 | 40,90 | 41,80 | 1,21% | 44.520,00 |
| 12.03.2025 | 41,00 | 41,75 | 40,05 | 41,30 | 1,23% | 40.131,00 |
| 11.03.2025 | 39,10 | 40,80 | 38,75 | 40,80 | 4,08% | 54.499,00 |
| 10.03.2025 | 39,50 | 39,80 | 38,40 | 39,20 | 0,38% | 75.511,00 |
| 07.03.2025 | 37,45 | 39,05 | 37,25 | 39,05 | 2,76% | 32.040,00 |
| 06.03.2025 | 38,10 | 38,50 | 37,15 | 38,00 | 2,29% | 32.243,00 |
| 05.03.2025 | 36,25 | 38,50 | 36,20 | 37,15 | 8,31% | 72.572,00 |
| 04.03.2025 | 34,05 | 34,55 | 33,75 | 34,30 | 0,00% | 67.766,00 |
| 03.03.2025 | 33,55 | 34,65 | 33,50 | 34,30 | 4,41% | 26.326,00 |
| 28.02.2025 | 32,10 | 33,25 | 32,10 | 32,85 | -1,65% | 19.470,00 |
| 27.02.2025 | 33,45 | 33,60 | 32,55 | 33,40 | -0,15% | 12.692,00 |
| 26.02.2025 | 32,45 | 34,35 | 32,45 | 33,45 | 4,53% | 10.951,00 |
| 25.02.2025 | 33,30 | 33,35 | 32,00 | 32,00 | -1,39% | 11.851,00 |
| 24.02.2025 | 31,45 | 33,05 | 31,45 | 32,45 | 2,37% | 14.349,00 |
| 21.02.2025 | 32,20 | 33,20 | 31,60 | 31,70 | -2,16% | 28.902,00 |
| 20.02.2025 | 33,10 | 33,25 | 32,40 | 32,40 | -1,67% | 16.243,00 |
| 19.02.2025 | 33,95 | 34,15 | 32,95 | 32,95 | -2,66% | 9.135,00 |
| 18.02.2025 | 34,65 | 34,65 | 33,30 | 33,85 | -2,17% | 9.078,00 |
| 17.02.2025 | 33,80 | 35,15 | 33,80 | 34,60 | 5,01% | 28.815,00 |
| 14.02.2025 | 33,00 | 33,55 | 32,95 | 32,95 | -1,20% | 12.980,00 |
| 13.02.2025 | 33,65 | 33,70 | 32,80 | 33,35 | -1,19% | 24.520,00 |
| 12.02.2025 | 34,55 | 34,90 | 33,55 | 33,75 | -2,17% | 21.030,00 |