56,400€
-0,44%
Echtzeit-Aktienkurs FR.VORWERK GRP SE INH ON
Bid:
Ask:
Aktienkurse zur FR.VORWERK GRP SE INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 56,70 | 57,40 | 55,80 | 56,50 | -0,26% | 943,00 |
| 02.07.2025 | 58,80 | 59,40 | 56,40 | 56,65 | -3,49% | 28,00 |
| 01.07.2025 | 58,70 | 59,90 | 56,95 | 58,70 | -0,17% | - |
| 30.06.2025 | 56,95 | 58,85 | 56,60 | 58,80 | 3,43% | - |
| 27.06.2025 | 55,90 | 57,60 | 55,20 | 56,85 | 2,06% | - |
| 26.06.2025 | 57,05 | 57,55 | 55,15 | 55,70 | -2,62% | - |
| 25.06.2025 | 56,30 | 57,85 | 56,25 | 57,20 | 1,33% | - |
| 24.06.2025 | 56,40 | 57,30 | 55,00 | 56,45 | 0,71% | 210,00 |
| 23.06.2025 | 56,60 | 56,85 | 54,50 | 56,05 | -1,23% | 739,00 |
| 20.06.2025 | 57,50 | 59,15 | 56,70 | 56,75 | -0,70% | 27,00 |
| 19.06.2025 | 57,60 | 58,75 | 56,50 | 57,15 | -1,04% | 245,00 |
| 18.06.2025 | 57,00 | 58,35 | 57,00 | 57,75 | 1,05% | 200,00 |
| 17.06.2025 | 57,00 | 58,60 | 56,80 | 57,15 | -0,35% | 1.006,00 |
| 16.06.2025 | 58,85 | 60,35 | 0,00 | 57,35 | -2,47% | 532,00 |
| 13.06.2025 | 58,05 | 59,45 | 56,70 | 58,80 | 0,26% | 770,00 |
| 12.06.2025 | 60,90 | 61,75 | 58,35 | 58,65 | -3,62% | 1.212,00 |
| 11.06.2025 | 57,95 | 61,35 | 57,95 | 60,85 | 4,55% | 796,00 |
| 10.06.2025 | 59,05 | 59,30 | 58,00 | 58,20 | -1,52% | 585,00 |
| 09.06.2025 | 58,10 | 59,75 | 57,35 | 59,10 | 1,72% | 104,00 |
| 06.06.2025 | 58,70 | 58,90 | 57,45 | 58,10 | -1,19% | 615,00 |
| 05.06.2025 | 59,40 | 59,70 | 56,50 | 58,80 | -1,09% | 1.168,00 |
| 04.06.2025 | 60,85 | 61,80 | 58,90 | 59,45 | -2,30% | 1.320,00 |
| 03.06.2025 | 62,10 | 62,60 | 59,80 | 60,85 | -2,64% | 400,00 |
| 02.06.2025 | 62,20 | 63,40 | 59,50 | 62,50 | 0,48% | 775,00 |
| 30.05.2025 | 60,80 | 62,70 | 60,25 | 62,20 | 2,30% | 396,00 |
| 29.05.2025 | 59,80 | 62,90 | 59,65 | 60,80 | 1,67% | 1.223,00 |
| 28.05.2025 | 60,80 | 61,45 | 59,25 | 59,80 | -2,21% | 601,00 |
| 27.05.2025 | 59,70 | 61,95 | 59,50 | 61,15 | 2,34% | 1.255,00 |
| 26.05.2025 | 59,15 | 60,20 | 58,20 | 59,75 | 1,96% | 1.405,00 |
| 23.05.2025 | 57,20 | 59,25 | 57,20 | 58,60 | 1,82% | 984,00 |
| 22.05.2025 | 57,95 | 58,55 | 56,70 | 57,55 | -0,60% | 2.684,00 |
| 21.05.2025 | 55,65 | 58,55 | 55,45 | 57,90 | 4,23% | 834,00 |
| 20.05.2025 | 59,60 | 60,40 | 54,40 | 55,55 | -6,80% | 1.531,00 |
| 19.05.2025 | 58,70 | 60,35 | 58,20 | 59,60 | 1,45% | 431,00 |
| 16.05.2025 | 58,90 | 60,80 | 57,15 | 58,75 | -0,25% | 646,00 |
| 15.05.2025 | 59,65 | 61,45 | 58,10 | 58,90 | -1,26% | 554,00 |
| 14.05.2025 | 60,45 | 61,85 | 59,10 | 59,65 | -1,32% | 233,00 |
| 13.05.2025 | 59,90 | 63,50 | 58,75 | 60,45 | 0,67% | 811,00 |
| 12.05.2025 | 62,80 | 62,80 | 57,25 | 60,05 | -2,91% | 1.058,00 |
| 09.05.2025 | 62,30 | 62,90 | 61,10 | 61,85 | -0,72% | 165,00 |
| 08.05.2025 | 61,95 | 63,25 | 61,50 | 62,30 | 0,56% | 1.145,00 |
| 07.05.2025 | 66,95 | 67,15 | 60,85 | 61,95 | -7,54% | 502,00 |
| 06.05.2025 | 61,65 | 67,10 | 61,50 | 67,00 | 8,06% | 1.549,00 |
| 05.05.2025 | 61,20 | 63,50 | 60,90 | 62,00 | 1,31% | 999,00 |
| 02.05.2025 | 61,35 | 63,85 | 60,55 | 61,20 | 0,82% | 3.302,00 |
| 30.04.2025 | 60,30 | 61,30 | 58,25 | 60,70 | 0,66% | 145,00 |
| 29.04.2025 | 60,85 | 62,00 | 59,90 | 60,30 | -0,90% | 147,00 |
| 28.04.2025 | 60,55 | 61,65 | 60,20 | 60,85 | 0,50% | 760,00 |
| 25.04.2025 | 58,35 | 61,60 | 58,20 | 60,55 | 3,77% | 1.235,00 |
| 24.04.2025 | 54,90 | 59,20 | 54,15 | 58,35 | 6,28% | 825,00 |
| 23.04.2025 | 60,85 | 60,85 | 50,95 | 54,90 | -8,04% | 5.197,00 |
| 22.04.2025 | 58,70 | 60,70 | 58,30 | 59,70 | 0,51% | 912,00 |
| 17.04.2025 | 59,75 | 61,50 | 57,65 | 59,40 | 0,59% | 2.088,00 |
| 16.04.2025 | 60,80 | 62,80 | 58,30 | 59,05 | -3,59% | 735,00 |
| 15.04.2025 | 60,05 | 62,45 | 59,40 | 61,25 | 2,34% | 1.787,00 |
| 14.04.2025 | 57,35 | 60,30 | 57,35 | 59,85 | 4,36% | 2.252,00 |
| 11.04.2025 | 58,05 | 59,65 | 56,25 | 57,35 | -1,38% | 3.201,00 |
| 10.04.2025 | 55,10 | 58,80 | 54,40 | 58,15 | 4,87% | 594,00 |
| 09.04.2025 | 52,25 | 57,20 | 52,20 | 55,45 | 5,72% | 2.511,00 |
| 08.04.2025 | 53,40 | 56,85 | 51,70 | 52,45 | -1,78% | 2.280,00 |
| 07.04.2025 | 48,88 | 55,30 | 44,55 | 53,40 | 8,98% | 5.693,00 |
| 04.04.2025 | 57,65 | 58,35 | 48,05 | 49,00 | -15,15% | 5.582,00 |
| 03.04.2025 | 58,40 | 59,70 | 55,90 | 57,75 | -1,37% | 4.839,00 |
| 02.04.2025 | 52,95 | 59,75 | 52,90 | 58,55 | 10,47% | 3.899,00 |
| 01.04.2025 | 48,53 | 54,20 | 47,90 | 53,00 | 9,22% | 5.973,00 |
| 31.03.2025 | 46,08 | 48,58 | 44,13 | 48,53 | 5,15% | 595,00 |
| 28.03.2025 | 44,65 | 48,08 | 44,65 | 46,15 | 3,07% | 2.699,00 |
| 27.03.2025 | 49,35 | 50,08 | 42,35 | 44,78 | -9,22% | 4.141,00 |
| 26.03.2025 | 49,43 | 50,10 | 49,03 | 49,33 | -0,20% | 1.216,00 |
| 25.03.2025 | 49,08 | 49,75 | 48,83 | 49,43 | 0,66% | 1.220,00 |
| 24.03.2025 | 48,10 | 49,43 | 47,78 | 49,10 | 2,03% | 2.004,00 |
| 21.03.2025 | 47,98 | 48,83 | 47,10 | 48,13 | 0,00% | 412,00 |
| 20.03.2025 | 46,53 | 48,38 | 45,40 | 48,13 | 3,33% | 1.652,00 |
| 19.03.2025 | 45,53 | 47,95 | 45,30 | 46,58 | 2,31% | 3.557,00 |
| 18.03.2025 | 43,25 | 45,80 | 43,23 | 45,53 | 5,14% | 1.635,00 |
| 17.03.2025 | 42,28 | 43,83 | 42,08 | 43,30 | 2,79% | 823,00 |
| 14.03.2025 | 41,88 | 42,23 | 40,38 | 42,13 | 1,02% | 1.525,00 |
| 13.03.2025 | 41,23 | 41,90 | 40,83 | 41,70 | 0,91% | 354,00 |
| 12.03.2025 | 41,50 | 41,80 | 40,03 | 41,33 | -1,02% | 828,00 |
| 11.03.2025 | 38,98 | 41,75 | 38,43 | 41,75 | 7,05% | 816,00 |
| 10.03.2025 | 38,93 | 39,70 | 38,40 | 39,00 | 0,00% | 3.306,00 |
| 07.03.2025 | 37,38 | 39,03 | 37,28 | 39,00 | 4,35% | 1.341,00 |
| 06.03.2025 | 37,88 | 38,43 | 37,05 | 37,38 | -0,73% | 1.170,00 |
| 05.03.2025 | 35,38 | 38,48 | 35,33 | 37,65 | 6,66% | 2.930,00 |
| 04.03.2025 | 34,23 | 35,43 | 33,70 | 35,30 | 3,22% | 845,00 |
| 03.03.2025 | 32,58 | 34,70 | 32,43 | 34,20 | 5,72% | 1.220,00 |
| 28.02.2025 | 33,30 | 33,40 | 32,23 | 32,35 | -2,85% | 1.692,00 |
| 27.02.2025 | 33,33 | 33,65 | 32,83 | 33,30 | -0,15% | 170,00 |
| 26.02.2025 | 32,18 | 34,43 | 32,18 | 33,35 | 4,06% | 170,00 |
| 25.02.2025 | 33,70 | 34,20 | 31,90 | 32,05 | -4,90% | 654,00 |
| 24.02.2025 | 31,53 | 33,70 | 31,50 | 33,70 | 6,90% | 1.500,00 |
| 21.02.2025 | 32,55 | 33,23 | 31,35 | 31,53 | -3,07% | 354,00 |
| 20.02.2025 | 33,15 | 33,25 | 32,53 | 32,53 | -1,96% | 357,00 |
| 19.02.2025 | 33,88 | 34,08 | 33,03 | 33,18 | -2,07% | 1.226,00 |
| 18.02.2025 | 34,60 | 34,78 | 33,38 | 33,88 | -2,10% | 500,00 |
| 17.02.2025 | 33,00 | 35,23 | 32,50 | 34,60 | 4,77% | 857,00 |
| 14.02.2025 | 32,65 | 33,50 | 32,65 | 33,03 | 0,84% | 831,00 |
| 13.02.2025 | 33,83 | 33,98 | 32,65 | 32,75 | -3,18% | 2.473,00 |
| 12.02.2025 | 34,38 | 34,78 | 33,65 | 33,83 | -1,53% | 682,00 |
| 11.02.2025 | 34,73 | 35,08 | 34,23 | 34,35 | -1,22% | 453,00 |