51,450€
-11,60%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 56,85 | 58,20 | 50,85 | 51,55 | -11,43% | - |
| 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 |
| 11.02.2025 | 34,95 | 35,00 | 34,10 | 34,50 | -1,00% | 12.116,00 |
| 10.02.2025 | 34,65 | 35,15 | 34,05 | 34,85 | 1,46% | 24.624,00 |
| 07.02.2025 | 34,95 | 35,00 | 34,05 | 34,35 | -1,58% | 15.951,00 |
| 06.02.2025 | 34,95 | 35,30 | 34,60 | 34,90 | -0,29% | 16.723,00 |
| 05.02.2025 | 34,25 | 35,35 | 34,15 | 35,00 | 0,72% | 11.042,00 |
| 04.02.2025 | 34,60 | 35,20 | 34,20 | 34,75 | 0,14% | 9.607,00 |
| 03.02.2025 | 34,70 | 34,95 | 34,10 | 34,70 | -2,25% | 30.306,00 |
| 31.01.2025 | 35,95 | 36,30 | 35,20 | 35,50 | -1,80% | 19.489,00 |
| 30.01.2025 | 35,50 | 36,30 | 35,30 | 36,15 | 2,12% | 8.525,00 |
| 29.01.2025 | 36,40 | 36,50 | 35,25 | 35,40 | -2,61% | 12.978,00 |
| 28.01.2025 | 35,70 | 36,65 | 35,55 | 36,35 | 2,54% | 22.869,00 |
| 27.01.2025 | 35,55 | 35,85 | 34,60 | 35,45 | -1,66% | 41.119,00 |
| 24.01.2025 | 36,60 | 36,60 | 34,55 | 36,05 | -1,50% | 52.804,00 |
| 23.01.2025 | 34,80 | 36,60 | 34,80 | 36,60 | 3,39% | 34.969,00 |
| 22.01.2025 | 35,45 | 36,00 | 34,75 | 35,40 | 0,43% | 49.439,00 |
| 21.01.2025 | 35,00 | 35,30 | 34,65 | 35,25 | 0,71% | 26.759,00 |
| 20.01.2025 | 33,35 | 35,00 | 33,35 | 35,00 | 4,17% | 57.927,00 |
| 17.01.2025 | 32,85 | 34,20 | 32,45 | 33,60 | 3,70% | 69.694,00 |
| 16.01.2025 | 31,15 | 32,55 | 30,20 | 32,40 | 9,46% | 88.184,00 |
| 15.01.2025 | 28,40 | 29,60 | 28,30 | 29,60 | 4,04% | 17.807,00 |
| 14.01.2025 | 28,15 | 28,45 | 27,75 | 28,45 | 0,89% | 5.469,00 |
| 13.01.2025 | 27,90 | 28,75 | 27,55 | 28,20 | 1,81% | 21.560,00 |
| 10.01.2025 | 27,55 | 27,75 | 27,30 | 27,70 | 0,18% | 14.303,00 |
| 09.01.2025 | 27,35 | 28,10 | 27,35 | 27,65 | -0,90% | 5.064,00 |
| 08.01.2025 | 28,35 | 28,35 | 27,45 | 27,90 | -1,93% | 13.948,00 |
| 07.01.2025 | 29,30 | 29,45 | 28,35 | 28,45 | -3,07% | 15.383,00 |
| 06.01.2025 | 29,50 | 29,60 | 29,00 | 29,35 | 0,17% | 16.702,00 |
| 03.01.2025 | 27,35 | 29,30 | 27,30 | 29,30 | 6,93% | 44.175,00 |
| 02.01.2025 | 26,75 | 27,40 | 26,75 | 27,40 | 2,05% | 8.328,00 |
| 30.12.2024 | 27,35 | 27,35 | 26,85 | 26,85 | -1,65% | 9.058,00 |
| 27.12.2024 | 27,40 | 27,80 | 27,30 | 27,30 | -0,18% | 8.876,00 |
| 23.12.2024 | 27,60 | 27,60 | 26,95 | 27,35 | -1,62% | 9.566,00 |
| 20.12.2024 | 27,20 | 27,80 | 26,95 | 27,80 | 0,72% | 21.253,00 |
| 19.12.2024 | 26,65 | 27,60 | 26,40 | 27,60 | 6,36% | 33.547,00 |
| 18.12.2024 | 25,70 | 26,20 | 25,65 | 25,95 | 0,00% | 19.575,00 |
| 17.12.2024 | 25,80 | 26,10 | 25,35 | 25,95 | -0,19% | 14.784,00 |
| 16.12.2024 | 25,70 | 26,00 | 25,45 | 26,00 | 1,36% | 32.108,00 |
| 13.12.2024 | 26,05 | 26,40 | 25,65 | 25,65 | -2,10% | 32.424,00 |
| 12.12.2024 | 27,30 | 27,40 | 25,95 | 26,20 | -4,03% | 30.453,00 |
| 11.12.2024 | 27,20 | 27,55 | 26,50 | 27,30 | 2,63% | 16.129,00 |
| 10.12.2024 | 26,50 | 26,75 | 26,25 | 26,60 | 0,19% | 8.975,00 |
| 09.12.2024 | 26,10 | 26,60 | 26,10 | 26,55 | 0,00% | 26.042,00 |
| 06.12.2024 | 26,65 | 27,05 | 26,50 | 26,55 | -0,38% | 26.191,00 |
| 05.12.2024 | 27,00 | 27,15 | 26,50 | 26,65 | -1,11% | 18.575,00 |
| 04.12.2024 | 26,60 | 27,20 | 26,55 | 26,95 | 1,13% | 27.768,00 |
| 03.12.2024 | 25,80 | 26,90 | 25,55 | 26,65 | 2,11% | 30.142,00 |
| 02.12.2024 | 26,70 | 26,70 | 25,55 | 26,10 | -2,79% | 44.571,00 |
| 29.11.2024 | 27,05 | 27,15 | 26,70 | 26,85 | -0,56% | 9.428,00 |
| 28.11.2024 | 27,45 | 27,45 | 26,75 | 27,00 | -1,10% | 9.996,00 |
| 27.11.2024 | 26,85 | 27,30 | 26,75 | 27,30 | 1,49% | 21.050,00 |
| 26.11.2024 | 27,70 | 27,70 | 26,75 | 26,90 | -3,41% | 24.288,00 |
| 25.11.2024 | 27,90 | 28,20 | 27,10 | 27,85 | -0,36% | 55.117,00 |
| 22.11.2024 | 28,10 | 28,10 | 27,50 | 27,95 | 0,18% | 16.674,00 |
| 21.11.2024 | 28,05 | 28,05 | 27,35 | 27,90 | -0,53% | 12.722,00 |
| 20.11.2024 | 28,05 | 28,70 | 27,60 | 28,05 | -0,53% | 37.843,00 |
| 19.11.2024 | 27,00 | 28,60 | 26,95 | 28,20 | 2,73% | 60.532,00 |
| 18.11.2024 | 26,20 | 27,45 | 25,75 | 27,45 | 6,40% | 114.914,00 |
| 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 |