15,510€
3,68%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,00 | 15,68 | 14,98 | 15,60 | 4,28% | 35.979,00 |
| 25.04.2024 | 15,14 | 15,14 | 14,86 | 14,96 | -1,58% | 16.086,00 |
| 24.04.2024 | 15,06 | 15,34 | 14,90 | 15,20 | 1,20% | 23.720,00 |
| 23.04.2024 | 14,88 | 15,14 | 14,84 | 15,02 | 0,40% | 43.050,00 |
| 22.04.2024 | 14,96 | 15,10 | 14,80 | 14,96 | 0,13% | 13.148,00 |
| 19.04.2024 | 15,08 | 15,08 | 14,72 | 14,94 | 0,00% | 21.081,00 |
| 18.04.2024 | 15,04 | 15,34 | 14,80 | 14,94 | -0,93% | 19.479,00 |
| 17.04.2024 | 14,86 | 15,36 | 14,82 | 15,08 | 0,40% | 15.431,00 |
| 16.04.2024 | 15,20 | 15,50 | 14,26 | 15,02 | -2,21% | 50.087,00 |
| 15.04.2024 | 15,46 | 15,84 | 15,14 | 15,36 | 0,00% | 34.321,00 |
| 12.04.2024 | 15,90 | 15,96 | 15,24 | 15,36 | -3,03% | 34.699,00 |
| 11.04.2024 | 15,82 | 15,98 | 15,68 | 15,84 | -0,13% | 25.733,00 |
| 10.04.2024 | 16,00 | 16,00 | 15,56 | 15,86 | -0,88% | 55.306,00 |
| 09.04.2024 | 15,96 | 16,08 | 15,70 | 16,00 | 2,70% | 33.219,00 |
| 08.04.2024 | 15,20 | 15,74 | 15,20 | 15,58 | 0,39% | 28.069,00 |
| 05.04.2024 | 15,52 | 15,60 | 15,24 | 15,52 | -0,64% | 19.656,00 |
| 04.04.2024 | 15,30 | 15,72 | 15,28 | 15,62 | 1,17% | 15.224,00 |
| 03.04.2024 | 15,20 | 15,62 | 15,12 | 15,44 | 0,26% | 21.508,00 |
| 02.04.2024 | 15,68 | 15,80 | 15,10 | 15,40 | -1,53% | 21.898,00 |
| 28.03.2024 | 15,16 | 15,68 | 14,98 | 15,64 | 3,30% | 22.320,00 |
| 27.03.2024 | 15,92 | 16,00 | 14,78 | 15,14 | -4,42% | 74.494,00 |
| 26.03.2024 | 16,30 | 16,42 | 15,70 | 15,84 | -1,00% | 33.938,00 |
| 25.03.2024 | 15,50 | 16,24 | 15,46 | 16,00 | 1,91% | 24.898,00 |
| 22.03.2024 | 15,74 | 15,80 | 15,34 | 15,70 | -0,13% | 25.735,00 |
| 21.03.2024 | 15,60 | 15,90 | 15,38 | 15,72 | 0,00% | 12.270,00 |
| 20.03.2024 | 15,60 | 15,86 | 15,44 | 15,72 | 0,00% | 9.295,00 |
| 19.03.2024 | 15,40 | 15,72 | 15,40 | 15,72 | 1,42% | 16.542,00 |
| 18.03.2024 | 15,58 | 15,74 | 15,36 | 15,50 | -2,64% | 14.969,00 |
| 15.03.2024 | 15,82 | 16,00 | 15,80 | 15,92 | 0,00% | 12.681,00 |
| 14.03.2024 | 16,20 | 16,20 | 15,92 | 15,92 | -0,62% | 16.127,00 |
| 13.03.2024 | 15,72 | 16,10 | 15,72 | 16,02 | 0,12% | 18.198,00 |
| 12.03.2024 | 15,80 | 16,20 | 15,80 | 16,00 | 0,25% | 52.602,00 |
| 11.03.2024 | 15,56 | 16,00 | 15,56 | 15,96 | 2,31% | 141.677,00 |
| 08.03.2024 | 15,94 | 16,00 | 15,60 | 15,60 | -0,38% | 24.059,00 |
| 07.03.2024 | 15,62 | 15,86 | 15,46 | 15,66 | -0,38% | 34.457,00 |
| 06.03.2024 | 15,48 | 15,82 | 15,26 | 15,72 | 2,48% | 10.297,00 |
| 05.03.2024 | 16,00 | 16,00 | 15,28 | 15,34 | -4,13% | 20.030,00 |
| 04.03.2024 | 15,36 | 16,42 | 15,22 | 16,00 | 4,58% | 110.457,00 |
| 01.03.2024 | 15,22 | 15,58 | 15,10 | 15,30 | 0,00% | 98.897,00 |
| 29.02.2024 | 14,96 | 15,40 | 14,96 | 15,30 | 1,06% | 49.035,00 |
| 28.02.2024 | 15,08 | 15,20 | 14,90 | 15,14 | -0,26% | 16.817,00 |
| 27.02.2024 | 15,12 | 15,40 | 15,08 | 15,18 | -0,39% | 55.332,00 |
| 26.02.2024 | 15,16 | 15,62 | 15,16 | 15,24 | -0,39% | 55.802,00 |
| 23.02.2024 | 15,22 | 15,32 | 14,98 | 15,30 | 0,92% | 43.632,00 |
| 22.02.2024 | 15,00 | 15,36 | 15,00 | 15,16 | 0,13% | 34.562,00 |
| 21.02.2024 | 14,82 | 15,34 | 14,80 | 15,14 | 1,07% | 24.856,00 |
| 20.02.2024 | 15,36 | 15,48 | 14,98 | 14,98 | -1,96% | 14.868,00 |
| 19.02.2024 | 15,46 | 15,46 | 15,12 | 15,28 | 0,39% | 8.589,00 |
| 16.02.2024 | 14,90 | 15,40 | 14,90 | 15,22 | -0,52% | 8.740,00 |
| 15.02.2024 | 15,00 | 15,36 | 14,88 | 15,30 | 0,39% | 33.249,00 |
| 14.02.2024 | 15,38 | 15,60 | 15,24 | 15,24 | -0,39% | 21.068,00 |
| 13.02.2024 | 15,50 | 15,50 | 14,66 | 15,30 | -0,26% | 47.595,00 |
| 12.02.2024 | 15,00 | 15,60 | 15,00 | 15,34 | 1,46% | 17.547,00 |
| 09.02.2024 | 15,10 | 15,30 | 14,86 | 15,12 | -1,56% | 41.765,00 |
| 08.02.2024 | 15,44 | 15,54 | 15,36 | 15,36 | -0,26% | 10.694,00 |
| 07.02.2024 | 15,58 | 15,70 | 15,40 | 15,40 | -0,39% | 21.743,00 |
| 06.02.2024 | 15,54 | 15,60 | 15,00 | 15,46 | 0,65% | 37.079,00 |
| 05.02.2024 | 15,50 | 15,90 | 15,30 | 15,36 | -1,03% | 56.695,00 |
| 02.02.2024 | 15,80 | 15,88 | 15,30 | 15,52 | -1,52% | 27.731,00 |
| 01.02.2024 | 15,64 | 15,94 | 15,60 | 15,76 | -0,25% | 17.857,00 |
| 31.01.2024 | 15,90 | 15,92 | 15,66 | 15,80 | -0,25% | 12.356,00 |
| 30.01.2024 | 16,10 | 16,10 | 15,74 | 15,84 | -1,12% | 24.523,00 |
| 29.01.2024 | 15,54 | 16,16 | 15,54 | 16,02 | 5,95% | 77.730,00 |
| 26.01.2024 | 14,68 | 15,22 | 14,50 | 15,12 | 4,71% | 27.108,00 |
| 25.01.2024 | 14,10 | 14,44 | 14,08 | 14,44 | 1,12% | 97.861,00 |
| 24.01.2024 | 14,12 | 14,42 | 14,04 | 14,28 | 0,71% | 22.137,00 |
| 23.01.2024 | 13,96 | 14,40 | 13,94 | 14,18 | 0,00% | 17.072,00 |
| 22.01.2024 | 14,34 | 14,46 | 13,92 | 14,18 | -0,70% | 19.414,00 |
| 19.01.2024 | 13,92 | 14,40 | 13,76 | 14,28 | 1,13% | 59.888,00 |
| 18.01.2024 | 14,00 | 14,42 | 13,96 | 14,12 | -0,84% | 30.159,00 |
| 17.01.2024 | 14,82 | 14,96 | 14,02 | 14,24 | -5,44% | 66.124,00 |
| 16.01.2024 | 14,90 | 15,16 | 14,90 | 15,06 | 0,94% | 13.662,00 |
| 15.01.2024 | 15,66 | 15,66 | 14,84 | 14,92 | -1,97% | 7.048,00 |
| 12.01.2024 | 15,52 | 15,66 | 15,10 | 15,22 | 1,20% | 28.665,00 |
| 11.01.2024 | 15,62 | 16,02 | 15,00 | 15,04 | -3,59% | 31.581,00 |
| 10.01.2024 | 15,50 | 15,70 | 15,20 | 15,60 | 1,43% | 19.664,00 |
| 09.01.2024 | 15,18 | 15,42 | 14,76 | 15,38 | 1,59% | 27.414,00 |
| 08.01.2024 | 15,14 | 15,20 | 14,88 | 15,14 | 0,66% | 23.079,00 |
| 05.01.2024 | 14,80 | 15,14 | 14,68 | 15,04 | 0,94% | 14.807,00 |
| 04.01.2024 | 14,86 | 15,26 | 14,68 | 14,90 | 1,09% | 27.233,00 |
| 03.01.2024 | 14,94 | 14,94 | 14,44 | 14,74 | -1,21% | 28.429,00 |
| 02.01.2024 | 15,54 | 15,74 | 14,90 | 14,92 | -3,74% | 17.596,00 |
| 29.12.2023 | 15,00 | 15,58 | 15,00 | 15,50 | 1,71% | 25.202,00 |
| 28.12.2023 | 14,82 | 15,32 | 14,68 | 15,24 | 2,42% | 30.154,00 |
| 27.12.2023 | 15,02 | 15,30 | 14,84 | 14,88 | -0,13% | 17.489,00 |
| 22.12.2023 | 14,70 | 15,00 | 14,50 | 14,90 | 1,92% | 28.079,00 |
| 21.12.2023 | 14,80 | 15,06 | 14,62 | 14,62 | -3,56% | 30.234,00 |
| 20.12.2023 | 15,08 | 15,22 | 14,70 | 15,16 | 1,47% | 103.436,00 |
| 19.12.2023 | 14,50 | 15,08 | 14,34 | 14,94 | 2,89% | 70.164,00 |
| 18.12.2023 | 13,92 | 14,52 | 13,78 | 14,52 | 3,57% | 97.349,00 |
| 15.12.2023 | 14,56 | 14,70 | 14,02 | 14,02 | -2,91% | 35.103,00 |
| 14.12.2023 | 14,00 | 14,68 | 13,50 | 14,44 | 3,88% | 108.254,00 |
| 13.12.2023 | 13,70 | 14,64 | 13,64 | 13,90 | 2,81% | 166.598,00 |
| 12.12.2023 | 13,54 | 13,56 | 13,22 | 13,52 | -0,29% | 38.336,00 |
| 11.12.2023 | 13,26 | 13,60 | 13,26 | 13,56 | 1,65% | 37.327,00 |
| 08.12.2023 | 12,60 | 13,40 | 12,60 | 13,34 | 3,57% | 63.961,00 |
| 07.12.2023 | 12,88 | 13,00 | 12,72 | 12,88 | -1,38% | 19.111,00 |
| 06.12.2023 | 12,74 | 13,18 | 12,70 | 13,06 | 0,93% | 29.682,00 |
| 05.12.2023 | 12,92 | 13,12 | 12,80 | 12,94 | -1,07% | 17.254,00 |
| 04.12.2023 | 13,02 | 13,36 | 13,00 | 13,08 | 0,15% | 16.432,00 |