66,925€
1,79%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,15 | 67,35 | 65,75 | 65,75 | -1,87% | 109.682,00 |
| 28.05.2026 | 67,60 | 68,20 | 66,50 | 67,00 | -0,52% | 65.116,00 |
| 27.05.2026 | 70,00 | 70,00 | 67,00 | 67,35 | -3,30% | 48.395,00 |
| 26.05.2026 | 70,00 | 70,45 | 68,80 | 69,65 | 0,36% | 77.406,00 |
| 25.05.2026 | 69,20 | 69,90 | 67,90 | 69,40 | 0,87% | 31.338,00 |
| 22.05.2026 | 67,25 | 69,95 | 67,15 | 68,80 | 2,46% | 39.447,00 |
| 21.05.2026 | 70,90 | 70,90 | 67,15 | 67,15 | -3,38% | 43.375,00 |
| 20.05.2026 | 67,80 | 70,00 | 67,60 | 69,50 | 3,58% | 50.059,00 |
| 19.05.2026 | 65,25 | 67,95 | 65,25 | 67,10 | 2,13% | 60.931,00 |
| 18.05.2026 | 68,20 | 68,50 | 64,20 | 65,70 | -3,67% | 190.504,00 |
| 15.05.2026 | 70,05 | 70,70 | 68,00 | 68,20 | -3,81% | 39.849,00 |
| 14.05.2026 | 74,30 | 74,45 | 69,45 | 70,90 | -3,80% | 49.707,00 |
| 13.05.2026 | 69,65 | 75,95 | 68,25 | 73,70 | 5,81% | 90.696,00 |
| 12.05.2026 | 78,10 | 79,30 | 69,65 | 69,65 | -11,44% | 96.265,00 |
| 11.05.2026 | 79,90 | 80,15 | 77,90 | 78,65 | -0,88% | 29.636,00 |
| 08.05.2026 | 82,10 | 82,60 | 78,70 | 79,35 | -4,22% | 34.757,00 |
| 07.05.2026 | 82,90 | 87,05 | 81,10 | 82,85 | 3,89% | 71.192,00 |
| 06.05.2026 | 81,75 | 82,00 | 78,95 | 79,75 | -1,42% | 40.055,00 |
| 05.05.2026 | 78,05 | 81,15 | 77,85 | 80,90 | 4,19% | 43.077,00 |
| 04.05.2026 | 74,65 | 80,05 | 74,65 | 77,65 | 6,44% | 57.985,00 |
| 30.04.2026 | 71,00 | 73,40 | 70,10 | 72,95 | 2,03% | 42.426,00 |
| 29.04.2026 | 73,30 | 73,35 | 71,10 | 71,50 | -2,12% | 29.515,00 |
| 28.04.2026 | 74,00 | 74,70 | 73,00 | 73,05 | -1,42% | 18.249,00 |
| 27.04.2026 | 72,70 | 76,00 | 71,75 | 74,10 | 2,14% | 46.146,00 |
| 24.04.2026 | 72,80 | 73,70 | 72,05 | 72,55 | -0,62% | 24.819,00 |
| 23.04.2026 | 76,20 | 76,25 | 72,50 | 73,00 | -3,57% | 37.706,00 |
| 22.04.2026 | 76,20 | 77,65 | 74,20 | 75,70 | 0,93% | 87.673,00 |
| 21.04.2026 | 82,65 | 84,20 | 75,00 | 75,00 | -8,76% | 118.445,00 |
| 20.04.2026 | 81,20 | 84,20 | 79,55 | 82,20 | 0,67% | 37.688,00 |
| 17.04.2026 | 80,00 | 82,10 | 79,00 | 81,65 | 2,45% | 40.509,00 |
| 16.04.2026 | 76,20 | 79,95 | 75,90 | 79,70 | 3,98% | 51.597,00 |
| 15.04.2026 | 76,30 | 77,50 | 75,60 | 76,65 | 0,46% | 29.972,00 |
| 14.04.2026 | 76,60 | 78,15 | 75,20 | 76,30 | 0,39% | 40.480,00 |
| 13.04.2026 | 74,85 | 76,55 | 73,80 | 76,00 | 1,00% | 38.053,00 |
| 10.04.2026 | 74,60 | 75,75 | 74,00 | 75,25 | 2,52% | 36.692,00 |
| 09.04.2026 | 75,70 | 75,70 | 72,85 | 73,40 | -3,10% | 51.441,00 |
| 08.04.2026 | 70,70 | 75,75 | 69,45 | 75,75 | 11,73% | 71.881,00 |
| 07.04.2026 | 65,80 | 67,80 | 64,70 | 67,80 | 3,20% | 77.017,00 |
| 02.04.2026 | 66,00 | 68,50 | 64,80 | 65,70 | -1,94% | 95.704,00 |
| 01.04.2026 | 71,10 | 71,20 | 63,90 | 67,00 | -4,29% | 168.810,00 |
| 31.03.2026 | 70,40 | 73,60 | 67,70 | 70,00 | -0,28% | 115.668,00 |
| 30.03.2026 | 71,00 | 72,40 | 69,50 | 70,20 | -3,17% | 50.804,00 |
| 27.03.2026 | 73,30 | 73,90 | 71,10 | 72,50 | -2,03% | 148.575,00 |
| 26.03.2026 | 73,70 | 74,50 | 72,40 | 74,00 | 0,14% | 34.106,00 |
| 25.03.2026 | 76,50 | 77,10 | 73,80 | 73,90 | -1,34% | 60.371,00 |
| 24.03.2026 | 77,40 | 77,40 | 73,20 | 74,90 | -2,60% | 77.098,00 |
| 23.03.2026 | 72,50 | 77,80 | 71,70 | 76,90 | 2,26% | 65.121,00 |
| 20.03.2026 | 76,00 | 77,00 | 73,90 | 75,20 | -0,79% | 317.431,00 |
| 19.03.2026 | 77,40 | 77,40 | 73,10 | 75,80 | 0,26% | 33.701,00 |
| 18.03.2026 | 77,50 | 78,90 | 74,70 | 75,60 | -0,92% | 32.976,00 |
| 17.03.2026 | 76,20 | 77,50 | 73,30 | 76,30 | 0,53% | 50.409,00 |
| 16.03.2026 | 77,00 | 77,80 | 74,90 | 75,90 | -1,04% | 37.328,00 |
| 13.03.2026 | 80,70 | 81,20 | 76,70 | 76,70 | -5,31% | 55.752,00 |
| 12.03.2026 | 81,40 | 82,10 | 80,00 | 81,00 | -0,12% | 44.278,00 |
| 11.03.2026 | 82,40 | 84,60 | 81,10 | 81,10 | -1,46% | 40.722,00 |
| 10.03.2026 | 82,50 | 83,60 | 81,30 | 82,30 | 0,98% | 50.619,00 |
| 09.03.2026 | 80,20 | 82,40 | 78,50 | 81,50 | -0,97% | 40.429,00 |
| 06.03.2026 | 83,10 | 84,60 | 81,80 | 82,30 | 0,37% | 80.435,00 |
| 05.03.2026 | 82,10 | 83,50 | 81,00 | 82,00 | 0,12% | 69.264,00 |
| 04.03.2026 | 80,20 | 83,70 | 80,10 | 81,90 | 1,11% | 56.818,00 |
| 03.03.2026 | 80,00 | 81,90 | 77,90 | 81,00 | 0,25% | 41.832,00 |
| 02.03.2026 | 77,70 | 81,50 | 77,00 | 80,80 | 0,50% | 78.897,00 |
| 27.02.2026 | 82,00 | 82,00 | 79,50 | 80,40 | -1,35% | 74.699,00 |
| 26.02.2026 | 82,00 | 82,00 | 78,60 | 81,50 | 0,25% | 121.195,00 |
| 25.02.2026 | 80,70 | 83,00 | 79,70 | 81,30 | 1,62% | 66.421,00 |
| 24.02.2026 | 81,00 | 82,00 | 78,80 | 80,00 | 0,76% | 96.260,00 |
| 23.02.2026 | 79,90 | 81,00 | 76,50 | 79,40 | -1,24% | 91.239,00 |
| 20.02.2026 | 85,90 | 86,50 | 78,80 | 80,40 | -4,29% | 206.131,00 |
| 19.02.2026 | 85,70 | 85,70 | 81,80 | 84,00 | -2,44% | 78.788,00 |
| 18.02.2026 | 86,00 | 87,60 | 85,50 | 86,10 | -0,35% | 26.348,00 |
| 17.02.2026 | 87,60 | 87,60 | 84,80 | 86,40 | -1,93% | 22.266,00 |
| 16.02.2026 | 88,10 | 89,60 | 87,10 | 88,10 | 1,03% | 17.343,00 |
| 13.02.2026 | 86,00 | 87,20 | 84,60 | 87,20 | 4,81% | 29.815,00 |
| 12.02.2026 | 88,50 | 89,40 | 82,80 | 83,20 | -5,02% | 22.884,00 |
| 11.02.2026 | 86,40 | 88,20 | 85,30 | 87,60 | 1,51% | 32.376,00 |
| 10.02.2026 | 88,60 | 89,00 | 85,30 | 86,30 | -1,37% | 34.240,00 |
| 09.02.2026 | 83,50 | 88,00 | 81,30 | 87,50 | 6,06% | 30.396,00 |
| 06.02.2026 | 84,90 | 84,90 | 80,10 | 82,50 | -0,48% | 32.090,00 |
| 05.02.2026 | 84,50 | 86,50 | 82,00 | 82,90 | -1,89% | 29.979,00 |
| 04.02.2026 | 90,30 | 90,70 | 83,60 | 84,50 | -6,84% | 44.202,00 |
| 03.02.2026 | 93,40 | 93,40 | 90,00 | 90,70 | -1,95% | 17.269,00 |
| 02.02.2026 | 88,60 | 93,00 | 87,10 | 92,50 | 1,20% | 33.308,00 |
| 30.01.2026 | 92,20 | 92,70 | 91,20 | 91,40 | -0,98% | 127,00 |
| 29.01.2026 | 90,80 | 92,30 | 89,90 | 92,30 | 1,65% | 169,00 |
| 28.01.2026 | 95,70 | 97,05 | 87,85 | 90,80 | -7,25% | - |
| 27.01.2026 | 95,80 | 102,40 | 95,80 | 97,90 | 2,51% | 773,00 |
| 26.01.2026 | 91,50 | 96,00 | 91,50 | 95,50 | 7,18% | 556,00 |
| 23.01.2026 | 88,50 | 89,20 | 86,60 | 89,10 | 1,95% | 185,00 |
| 22.01.2026 | 85,00 | 87,40 | 85,00 | 87,40 | 4,05% | 197,00 |
| 21.01.2026 | 77,50 | 84,10 | 77,50 | 84,00 | 8,95% | 726,00 |
| 20.01.2026 | 79,70 | 79,70 | 75,90 | 77,10 | -3,75% | 245,00 |
| 19.01.2026 | 80,90 | 80,90 | 79,90 | 80,10 | -3,14% | 436,00 |
| 16.01.2026 | 80,70 | 82,70 | 79,90 | 82,70 | 2,48% | 16.544,00 |
| 15.01.2026 | 81,70 | 81,70 | 78,00 | 80,70 | -0,74% | 37.270,00 |
| 14.01.2026 | 85,50 | 85,50 | 80,80 | 81,30 | -4,58% | 21.725,00 |
| 13.01.2026 | 85,40 | 85,70 | 83,70 | 85,20 | 0,35% | 11.871,00 |
| 12.01.2026 | 84,20 | 87,40 | 84,10 | 84,90 | -0,35% | 32.125,00 |
| 09.01.2026 | 86,00 | 86,30 | 82,60 | 85,20 | -0,12% | 20.039,00 |
| 08.01.2026 | 89,90 | 90,30 | 83,30 | 85,30 | -3,40% | 83.022,00 |
| 07.01.2026 | 85,50 | 88,30 | 82,80 | 88,30 | 1,61% | 20.219,00 |