27,250€
5,62%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 26,13 | 27,20 | 25,80 | 27,10 | 5,04% | - |
| 15.11.2024 | 25,00 | 26,20 | 24,85 | 25,80 | 3,20% | 77.897,00 |
| 14.11.2024 | 28,70 | 28,70 | 24,55 | 25,00 | -10,71% | 117.432,00 |
| 13.11.2024 | 27,50 | 28,30 | 27,35 | 28,00 | 1,27% | 37.472,00 |
| 12.11.2024 | 28,65 | 28,65 | 27,65 | 27,65 | -3,83% | 35.140,00 |
| 11.11.2024 | 29,10 | 29,45 | 28,40 | 28,75 | -0,35% | 21.863,00 |
| 08.11.2024 | 29,65 | 29,65 | 28,70 | 28,85 | -1,03% | 11.720,00 |
| 07.11.2024 | 27,25 | 29,15 | 27,05 | 29,15 | 4,11% | 56.469,00 |
| 06.11.2024 | 30,75 | 31,05 | 27,85 | 28,00 | -9,68% | 109.641,00 |
| 05.11.2024 | 30,85 | 31,15 | 30,55 | 31,00 | 1,31% | 18.644,00 |
| 04.11.2024 | 30,50 | 31,25 | 30,35 | 30,60 | 0,66% | 33.212,00 |
| 01.11.2024 | 30,10 | 30,60 | 30,05 | 30,40 | 1,50% | 15.154,00 |
| 31.10.2024 | 30,10 | 30,10 | 29,15 | 29,95 | -0,50% | 32.741,00 |
| 30.10.2024 | 30,55 | 30,70 | 30,00 | 30,10 | -1,79% | 37.202,00 |
| 29.10.2024 | 30,15 | 30,65 | 29,85 | 30,65 | 2,00% | 29.507,00 |
| 28.10.2024 | 29,80 | 30,30 | 29,70 | 30,05 | 0,84% | 53.031,00 |
| 25.10.2024 | 29,95 | 29,95 | 29,10 | 29,80 | 0,68% | 25.679,00 |
| 24.10.2024 | 29,00 | 29,85 | 29,00 | 29,60 | 2,07% | 27.822,00 |
| 23.10.2024 | 28,80 | 29,00 | 28,25 | 29,00 | 0,87% | 35.087,00 |
| 22.10.2024 | 28,25 | 29,00 | 28,10 | 28,75 | 1,77% | 79.059,00 |
| 21.10.2024 | 27,10 | 28,30 | 26,90 | 28,25 | 7,41% | 89.881,00 |
| 18.10.2024 | 26,00 | 26,30 | 25,85 | 26,30 | 0,57% | 9.987,00 |
| 17.10.2024 | 26,40 | 26,60 | 26,05 | 26,15 | -0,76% | 22.792,00 |
| 16.10.2024 | 26,10 | 26,40 | 25,65 | 26,35 | 1,15% | 16.371,00 |
| 15.10.2024 | 26,00 | 26,28 | 25,60 | 26,05 | 1,56% | - |
| 14.10.2024 | 24,70 | 25,65 | 24,70 | 25,65 | 3,85% | 46.271,00 |
| 11.10.2024 | 24,45 | 24,80 | 24,20 | 24,70 | 1,23% | 18.813,00 |
| 10.10.2024 | 24,50 | 24,60 | 24,25 | 24,40 | 0,00% | 7.898,00 |
| 09.10.2024 | 24,35 | 24,80 | 24,35 | 24,40 | -0,41% | 19.212,00 |
| 08.10.2024 | 24,00 | 24,60 | 24,00 | 24,50 | 0,41% | 24.496,00 |
| 07.10.2024 | 24,45 | 24,60 | 24,05 | 24,40 | 0,00% | 18.828,00 |
| 04.10.2024 | 23,80 | 24,70 | 23,80 | 24,40 | 2,52% | 17.406,00 |
| 03.10.2024 | 23,85 | 24,15 | 23,75 | 23,80 | 0,00% | 15.885,00 |
| 02.10.2024 | 23,60 | 24,05 | 23,00 | 23,80 | -2,06% | 40.974,00 |
| 01.10.2024 | 24,30 | 24,50 | 23,55 | 24,30 | 0,21% | 27.824,00 |
| 30.09.2024 | 24,50 | 24,65 | 23,85 | 24,25 | 0,21% | 28.037,00 |
| 27.09.2024 | 24,15 | 24,50 | 24,10 | 24,20 | 0,21% | 17.351,00 |
| 26.09.2024 | 24,45 | 24,50 | 23,80 | 24,15 | -0,41% | 21.985,00 |
| 25.09.2024 | 23,75 | 24,60 | 23,60 | 24,25 | 2,75% | 26.556,00 |
| 24.09.2024 | 23,55 | 23,85 | 23,40 | 23,60 | 0,43% | 13.504,00 |
| 23.09.2024 | 23,50 | 24,15 | 23,40 | 23,50 | 0,43% | 29.709,00 |
| 20.09.2024 | 23,25 | 23,80 | 22,80 | 23,40 | 1,08% | 40.981,00 |
| 19.09.2024 | 22,50 | 23,50 | 22,35 | 23,15 | 3,12% | 25.131,00 |
| 18.09.2024 | 22,50 | 22,60 | 22,45 | 22,45 | -0,66% | 2.036,00 |
| 17.09.2024 | 22,90 | 23,10 | 22,50 | 22,60 | 1,57% | 19.425,00 |
| 16.09.2024 | 22,15 | 22,30 | 21,90 | 22,25 | 0,23% | 3.394,00 |
| 13.09.2024 | 22,15 | 22,35 | 21,95 | 22,20 | -0,22% | 8.118,00 |
| 12.09.2024 | 21,80 | 22,25 | 21,80 | 22,25 | 2,06% | 9.888,00 |
| 11.09.2024 | 22,20 | 22,40 | 21,80 | 21,80 | -2,68% | 6.082,00 |
| 10.09.2024 | 22,25 | 22,50 | 22,10 | 22,40 | 1,13% | 8.973,00 |
| 09.09.2024 | 22,00 | 22,15 | 21,85 | 22,15 | 1,84% | 7.691,00 |
| 06.09.2024 | 22,30 | 22,50 | 21,65 | 21,75 | -3,76% | 19.044,00 |
| 05.09.2024 | 22,25 | 22,70 | 21,95 | 22,60 | 0,67% | 13.586,00 |
| 04.09.2024 | 22,55 | 22,65 | 21,15 | 22,45 | -0,88% | 42.064,00 |
| 03.09.2024 | 22,75 | 23,10 | 22,60 | 22,65 | 0,00% | 25.156,00 |
| 02.09.2024 | 22,85 | 22,90 | 22,50 | 22,65 | -0,66% | 6.536,00 |
| 30.08.2024 | 22,80 | 22,90 | 22,65 | 22,80 | 0,22% | 16.479,00 |
| 29.08.2024 | 22,35 | 22,80 | 22,20 | 22,75 | 0,89% | 20.763,00 |
| 28.08.2024 | 22,40 | 22,80 | 22,15 | 22,55 | 4,16% | 53.183,00 |
| 27.08.2024 | 21,70 | 22,00 | 21,60 | 21,65 | -0,46% | 8.453,00 |
| 26.08.2024 | 21,80 | 22,00 | 21,50 | 21,75 | -0,46% | 3.492,00 |
| 23.08.2024 | 21,45 | 22,25 | 21,25 | 21,85 | 1,16% | 38.023,00 |
| 22.08.2024 | 21,85 | 21,90 | 21,55 | 21,60 | -0,69% | 8.783,00 |
| 21.08.2024 | 21,15 | 21,80 | 21,05 | 21,75 | 4,07% | 36.198,00 |
| 20.08.2024 | 21,60 | 21,60 | 20,60 | 20,90 | -2,34% | 19.784,00 |
| 19.08.2024 | 21,35 | 21,80 | 21,10 | 21,40 | 1,42% | 22.091,00 |
| 16.08.2024 | 21,40 | 21,40 | 20,95 | 21,10 | -0,94% | 20.117,00 |
| 15.08.2024 | 20,45 | 21,40 | 20,35 | 21,30 | 4,16% | 48.393,00 |
| 14.08.2024 | 20,20 | 20,95 | 19,38 | 20,45 | 8,32% | 78.434,00 |
| 13.08.2024 | 18,64 | 19,04 | 18,36 | 18,88 | 2,05% | 9.829,00 |
| 12.08.2024 | 18,90 | 18,92 | 18,38 | 18,50 | -1,91% | 15.738,00 |
| 09.08.2024 | 17,40 | 19,02 | 17,40 | 18,86 | 4,31% | 13.749,00 |
| 08.08.2024 | 18,52 | 18,52 | 17,80 | 18,08 | -2,27% | 14.995,00 |
| 07.08.2024 | 18,56 | 18,70 | 18,36 | 18,50 | 1,43% | 4.028,00 |
| 06.08.2024 | 17,74 | 18,42 | 17,74 | 18,24 | 5,80% | 13.272,00 |
| 05.08.2024 | 18,50 | 18,50 | 16,24 | 17,24 | -8,30% | 91.704,00 |
| 02.08.2024 | 19,12 | 19,18 | 18,58 | 18,80 | -2,99% | 19.147,00 |
| 01.08.2024 | 20,10 | 20,15 | 19,38 | 19,38 | -2,32% | 11.624,00 |
| 31.07.2024 | 20,05 | 20,10 | 19,78 | 19,84 | -1,29% | 14.016,00 |
| 30.07.2024 | 20,05 | 20,40 | 19,70 | 20,10 | 0,25% | 20.155,00 |
| 29.07.2024 | 19,48 | 20,20 | 19,30 | 20,05 | 4,21% | 29.034,00 |
| 26.07.2024 | 18,22 | 19,42 | 18,22 | 19,24 | 6,89% | 27.075,00 |
| 25.07.2024 | 18,40 | 18,40 | 17,54 | 18,00 | -2,07% | 14.158,00 |
| 24.07.2024 | 17,98 | 18,62 | 17,98 | 18,38 | 2,11% | 12.037,00 |
| 23.07.2024 | 18,20 | 18,20 | 17,22 | 18,00 | -1,75% | 39.470,00 |
| 22.07.2024 | 18,64 | 18,74 | 18,32 | 18,32 | -3,58% | 13.693,00 |
| 19.07.2024 | 19,04 | 19,16 | 18,84 | 19,00 | 0,00% | 13.428,00 |
| 18.07.2024 | 19,14 | 19,16 | 18,90 | 19,00 | 0,11% | 15.960,00 |
| 17.07.2024 | 18,96 | 19,30 | 18,92 | 18,98 | -0,11% | 9.568,00 |
| 16.07.2024 | 19,24 | 19,30 | 18,96 | 19,00 | -0,63% | 6.939,00 |
| 15.07.2024 | 19,00 | 19,46 | 19,00 | 19,12 | -0,21% | 14.920,00 |
| 12.07.2024 | 18,90 | 19,28 | 18,90 | 19,16 | 1,48% | 13.121,00 |
| 11.07.2024 | 18,98 | 19,24 | 18,82 | 18,88 | -0,74% | 7.944,00 |
| 10.07.2024 | 19,20 | 19,20 | 18,80 | 19,02 | 0,11% | 7.872,00 |
| 09.07.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,04% | 9.719,00 |
| 08.07.2024 | 18,66 | 19,36 | 18,46 | 19,20 | 4,35% | 25.707,00 |
| 05.07.2024 | 18,22 | 18,70 | 18,22 | 18,40 | 0,00% | 8.012,00 |
| 04.07.2024 | 18,30 | 18,42 | 18,22 | 18,40 | 0,22% | 4.621,00 |
| 03.07.2024 | 18,34 | 18,56 | 17,96 | 18,36 | -1,08% | 6.928,00 |
| 02.07.2024 | 18,16 | 18,66 | 18,10 | 18,56 | 1,98% | 6.104,00 |