86,500€
-4,21%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 90,10 | 90,90 | 85,80 | 85,90 | -4,87% | 18.469,00 |
| 06.11.2025 | 92,10 | 92,90 | 90,30 | 90,30 | -1,95% | 25.428,00 |
| 05.11.2025 | 91,80 | 93,60 | 90,40 | 92,10 | 0,33% | 55.383,00 |
| 04.11.2025 | 91,10 | 93,90 | 89,90 | 91,80 | 0,11% | 56.243,00 |
| 03.11.2025 | 94,10 | 94,30 | 90,80 | 91,70 | -1,50% | 44.299,00 |
| 31.10.2025 | 97,30 | 97,50 | 92,00 | 93,10 | -3,72% | 54.627,00 |
| 30.10.2025 | 100,00 | 100,20 | 95,80 | 96,70 | -2,13% | 33.563,00 |
| 29.10.2025 | 98,90 | 100,20 | 96,00 | 98,80 | -1,79% | 50.142,00 |
| 28.10.2025 | 104,00 | 104,40 | 99,60 | 100,60 | -3,82% | 81.340,00 |
| 27.10.2025 | 104,80 | 105,00 | 100,20 | 104,60 | 1,16% | 95.399,00 |
| 24.10.2025 | 103,00 | 105,20 | 100,40 | 103,40 | 0,58% | 145.484,00 |
| 23.10.2025 | 103,40 | 105,20 | 101,00 | 102,80 | -0,39% | 114.907,00 |
| 22.10.2025 | 102,20 | 109,20 | 101,60 | 103,20 | 2,79% | 390.333,00 |
| 21.10.2025 | 92,10 | 102,00 | 92,00 | 100,40 | 18,96% | 169.106,00 |
| 20.10.2025 | 80,90 | 85,90 | 80,90 | 84,40 | 5,76% | 32.288,00 |
| 17.10.2025 | 80,50 | 82,80 | 79,60 | 79,80 | -3,39% | 20.304,00 |
| 16.10.2025 | 82,30 | 83,30 | 80,40 | 82,60 | 0,61% | 19.023,00 |
| 15.10.2025 | 89,10 | 89,10 | 81,20 | 82,10 | -7,34% | 44.461,00 |
| 14.10.2025 | 90,10 | 90,40 | 87,70 | 88,60 | -2,32% | 31.118,00 |
| 13.10.2025 | 92,30 | 94,30 | 90,50 | 90,70 | -2,47% | 39.973,00 |
| 10.10.2025 | 93,60 | 95,00 | 92,10 | 93,00 | -2,31% | 31.270,00 |
| 09.10.2025 | 92,40 | 95,40 | 90,90 | 95,20 | 3,48% | 40.545,00 |
| 08.10.2025 | 87,80 | 92,00 | 87,80 | 92,00 | 5,75% | 37.226,00 |
| 07.10.2025 | 86,80 | 88,20 | 86,10 | 87,00 | 0,00% | 13.738,00 |
| 06.10.2025 | 84,80 | 88,30 | 84,80 | 87,00 | 2,84% | 34.295,00 |
| 03.10.2025 | 82,10 | 85,50 | 82,10 | 84,60 | 2,67% | 18.778,00 |
| 02.10.2025 | 80,80 | 83,20 | 80,30 | 82,40 | 2,11% | 33.749,00 |
| 01.10.2025 | 81,70 | 81,90 | 77,20 | 80,70 | -1,47% | 32.146,00 |
| 30.09.2025 | 81,50 | 82,10 | 79,20 | 81,90 | 0,61% | 22.731,00 |
| 29.09.2025 | 82,00 | 82,40 | 80,40 | 81,40 | -0,61% | 16.056,00 |
| 26.09.2025 | 82,40 | 83,10 | 80,60 | 81,90 | -0,12% | 15.004,00 |
| 25.09.2025 | 81,60 | 82,10 | 79,10 | 82,00 | 1,11% | 19.860,00 |
| 24.09.2025 | 80,00 | 81,10 | 78,00 | 81,10 | 2,66% | 22.546,00 |
| 23.09.2025 | 78,00 | 79,70 | 76,80 | 79,00 | 1,28% | 26.542,00 |
| 22.09.2025 | 76,90 | 78,00 | 76,00 | 78,00 | 1,96% | 17.862,00 |
| 19.09.2025 | 79,20 | 79,20 | 76,30 | 76,50 | -2,05% | 46.185,00 |
| 18.09.2025 | 71,90 | 79,50 | 71,90 | 78,10 | 8,47% | 69.545,00 |
| 17.09.2025 | 71,80 | 72,80 | 70,60 | 72,00 | 0,84% | 15.109,00 |
| 16.09.2025 | 70,70 | 73,00 | 70,00 | 71,40 | 0,85% | 30.877,00 |
| 15.09.2025 | 70,00 | 71,90 | 69,50 | 70,80 | 1,43% | 31.232,00 |
| 12.09.2025 | 67,90 | 70,20 | 67,50 | 69,80 | 2,95% | 24.921,00 |
| 11.09.2025 | 69,80 | 71,00 | 67,40 | 67,80 | -1,74% | 32.158,00 |
| 10.09.2025 | 67,40 | 70,20 | 67,20 | 69,00 | 2,37% | 54.509,00 |
| 09.09.2025 | 65,10 | 67,90 | 65,10 | 67,40 | 3,53% | 27.048,00 |
| 08.09.2025 | 64,70 | 65,70 | 63,80 | 65,10 | 0,46% | 28.320,00 |
| 05.09.2025 | 64,40 | 66,30 | 64,10 | 64,80 | 0,78% | 34.099,00 |
| 04.09.2025 | 65,60 | 66,20 | 64,10 | 64,30 | -2,58% | 48.395,00 |
| 03.09.2025 | 66,50 | 66,90 | 65,40 | 66,00 | -0,30% | 24.918,00 |
| 02.09.2025 | 68,00 | 68,50 | 64,90 | 66,20 | -4,06% | 75.803,00 |
| 01.09.2025 | 71,80 | 72,60 | 68,80 | 69,00 | -4,17% | 61.990,00 |
| 29.08.2025 | 71,00 | 72,40 | 70,60 | 72,00 | 0,84% | 43.186,00 |
| 28.08.2025 | 70,30 | 72,30 | 67,70 | 71,40 | -4,42% | 99.305,00 |
| 27.08.2025 | 75,10 | 75,40 | 73,80 | 74,70 | -0,66% | 22.869,00 |
| 26.08.2025 | 75,00 | 75,70 | 73,40 | 75,20 | -0,92% | 47.122,00 |
| 25.08.2025 | 78,00 | 78,10 | 75,50 | 75,90 | -4,05% | 29.041,00 |
| 22.08.2025 | 78,50 | 79,90 | 78,40 | 79,10 | 0,51% | 26.857,00 |
| 21.08.2025 | 81,30 | 82,50 | 77,40 | 78,70 | -3,20% | 28.262,00 |
| 20.08.2025 | 80,70 | 83,50 | 80,50 | 81,30 | -0,49% | 19.626,00 |
| 19.08.2025 | 81,50 | 82,20 | 80,30 | 81,70 | -0,12% | 20.766,00 |
| 18.08.2025 | 79,40 | 82,30 | 78,30 | 81,80 | 2,25% | 36.077,00 |
| 15.08.2025 | 85,20 | 86,20 | 78,60 | 80,00 | -5,55% | 57.245,00 |
| 14.08.2025 | 84,80 | 85,30 | 81,60 | 84,70 | -1,74% | 42.282,00 |
| 13.08.2025 | 87,40 | 89,60 | 86,20 | 86,20 | -0,12% | 42.135,00 |
| 12.08.2025 | 87,20 | 88,80 | 86,30 | 86,30 | -0,69% | 23.885,00 |
| 11.08.2025 | 83,00 | 86,90 | 82,70 | 86,90 | 3,95% | 23.026,00 |
| 08.08.2025 | 83,80 | 85,30 | 83,00 | 83,60 | -0,95% | 41.090,00 |
| 07.08.2025 | 83,70 | 86,10 | 83,70 | 84,40 | 0,48% | 51.325,00 |
| 06.08.2025 | 85,20 | 85,70 | 82,00 | 84,00 | -1,18% | 25.489,00 |
| 05.08.2025 | 83,00 | 86,70 | 81,70 | 85,00 | 1,43% | 83.203,00 |
| 04.08.2025 | 85,80 | 86,50 | 83,70 | 83,80 | -2,56% | 29.459,00 |
| 01.08.2025 | 83,70 | 86,00 | 83,00 | 86,00 | 0,94% | 82.120,00 |
| 31.07.2025 | 87,10 | 88,80 | 85,20 | 85,20 | -1,73% | 54.078,00 |
| 30.07.2025 | 88,20 | 89,20 | 85,30 | 86,70 | -2,80% | 118.469,00 |
| 29.07.2025 | 85,30 | 89,40 | 85,20 | 89,20 | 6,19% | 138.835,00 |
| 28.07.2025 | 87,80 | 89,50 | 84,00 | 84,00 | -2,55% | 80.764,00 |
| 25.07.2025 | 87,00 | 87,80 | 83,80 | 86,20 | -1,03% | 148.522,00 |
| 24.07.2025 | 84,60 | 87,20 | 83,90 | 87,10 | 4,19% | 122.022,00 |
| 23.07.2025 | 82,00 | 84,80 | 79,50 | 83,60 | 6,36% | 89.523,00 |
| 22.07.2025 | 79,60 | 80,20 | 76,60 | 78,60 | -2,36% | 78.836,00 |
| 21.07.2025 | 82,80 | 83,20 | 80,50 | 80,50 | -3,01% | 50.248,00 |
| 18.07.2025 | 82,90 | 83,80 | 80,40 | 83,00 | 2,09% | 86.661,00 |
| 17.07.2025 | 80,10 | 81,30 | 77,50 | 81,30 | 5,31% | 94.005,00 |
| 16.07.2025 | 73,00 | 79,70 | 73,00 | 77,20 | 6,48% | 127.577,00 |
| 15.07.2025 | 71,70 | 73,30 | 69,50 | 72,50 | 6,77% | 72.022,00 |
| 14.07.2025 | 65,70 | 68,30 | 65,10 | 67,90 | 1,49% | 71.050,00 |
| 11.07.2025 | 61,10 | 67,50 | 61,10 | 66,90 | 9,14% | 81.159,00 |
| 10.07.2025 | 61,90 | 63,00 | 61,00 | 61,30 | -0,65% | 38.710,00 |
| 09.07.2025 | 62,70 | 64,90 | 61,50 | 61,70 | 0,49% | 53.447,00 |
| 08.07.2025 | 58,90 | 61,90 | 58,90 | 61,40 | 4,78% | 79.932,00 |
| 07.07.2025 | 57,10 | 58,80 | 56,60 | 58,60 | 2,45% | 34.897,00 |
| 04.07.2025 | 56,30 | 57,20 | 55,80 | 57,20 | 1,24% | 16.110,00 |
| 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 |