64,650€
-0,23%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 64,55 | 65,60 | 63,75 | 64,15 | -1,00% | - |
| 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 |
| 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 |