60,550€
3,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 34,13 | 35,25 | 34,13 | 34,78 | 1,90% | 730,00 |
| 07.02.2025 | 34,88 | 34,90 | 34,08 | 34,13 | -2,15% | 395,00 |
| 06.02.2025 | 35,08 | 35,35 | 34,63 | 34,88 | -0,43% | 150,00 |
| 05.02.2025 | 34,48 | 35,18 | 34,13 | 35,03 | 1,60% | 334,00 |
| 04.02.2025 | 34,43 | 35,10 | 34,13 | 34,48 | 0,15% | 220,00 |
| 03.02.2025 | 34,23 | 34,88 | 34,03 | 34,43 | -1,78% | 675,00 |
| 31.01.2025 | 36,13 | 36,23 | 35,05 | 35,05 | -3,04% | 1.728,00 |
| 30.01.2025 | 35,58 | 36,28 | 35,30 | 36,15 | 1,62% | 140,00 |
| 29.01.2025 | 36,43 | 36,48 | 35,28 | 35,58 | -2,20% | 260,00 |
| 28.01.2025 | 35,48 | 36,73 | 35,20 | 36,38 | 2,39% | 90,00 |
| 27.01.2025 | 35,73 | 35,80 | 34,78 | 35,53 | -1,11% | 952,00 |
| 24.01.2025 | 36,48 | 36,55 | 34,60 | 35,93 | -1,37% | 1.259,00 |
| 23.01.2025 | 34,98 | 36,65 | 34,88 | 36,43 | 4,07% | 3.691,00 |
| 22.01.2025 | 35,40 | 35,95 | 34,75 | 35,00 | -0,99% | 2.432,00 |
| 21.01.2025 | 34,95 | 35,55 | 34,73 | 35,35 | 1,22% | 1.808,00 |
| 20.01.2025 | 33,40 | 35,03 | 32,80 | 34,93 | 4,57% | 2.854,00 |
| 17.01.2025 | 32,43 | 34,08 | 32,38 | 33,40 | 3,01% | 1.797,00 |
| 16.01.2025 | 29,18 | 32,55 | 29,18 | 32,43 | 11,04% | 3.958,00 |
| 15.01.2025 | 28,43 | 29,65 | 28,25 | 29,20 | 2,73% | 407,00 |
| 14.01.2025 | 28,25 | 28,50 | 27,85 | 28,43 | 0,62% | 1.000,00 |
| 13.01.2025 | 27,75 | 28,75 | 27,50 | 28,25 | 1,89% | 316,00 |
| 10.01.2025 | 27,70 | 27,80 | 27,28 | 27,73 | 0,09% | 320,00 |
| 09.01.2025 | 27,95 | 28,05 | 27,43 | 27,70 | -0,89% | 50,00 |
| 08.01.2025 | 28,43 | 28,45 | 27,58 | 27,95 | -1,67% | 1.150,00 |
| 07.01.2025 | 29,33 | 29,38 | 28,38 | 28,43 | -3,07% | 517,00 |
| 06.01.2025 | 29,18 | 29,65 | 29,10 | 29,33 | 0,51% | 490,00 |
| 03.01.2025 | 27,05 | 29,38 | 27,03 | 29,18 | 6,48% | 105,00 |
| 02.01.2025 | 27,08 | 27,43 | 26,68 | 27,40 | 1,39% | - |
| 30.12.2024 | 27,30 | 27,33 | 26,93 | 27,03 | -1,01% | - |
| 27.12.2024 | 27,35 | 27,73 | 27,25 | 27,30 | 0,00% | 470,00 |
| 23.12.2024 | 27,78 | 27,88 | 27,00 | 27,30 | -1,71% | - |
| 20.12.2024 | 27,40 | 27,85 | 26,95 | 27,78 | 0,73% | 360,00 |
| 19.12.2024 | 25,70 | 28,00 | 25,60 | 27,58 | 7,30% | 2.150,00 |
| 18.12.2024 | 25,53 | 26,20 | 25,50 | 25,70 | 0,69% | 1.049,00 |
| 17.12.2024 | 25,85 | 26,08 | 25,33 | 25,53 | -1,26% | 240,00 |
| 16.12.2024 | 25,60 | 26,00 | 25,48 | 25,85 | 0,98% | 150,00 |
| 13.12.2024 | 26,23 | 26,38 | 25,48 | 25,60 | -2,38% | 1.555,00 |
| 12.12.2024 | 27,15 | 27,48 | 26,00 | 26,23 | -3,41% | 200,00 |
| 11.12.2024 | 26,55 | 27,53 | 26,53 | 27,15 | 2,26% | 585,00 |
| 10.12.2024 | 26,28 | 26,73 | 26,18 | 26,55 | 1,05% | 19,00 |
| 09.12.2024 | 26,50 | 26,60 | 26,10 | 26,28 | -0,85% | 175,00 |
| 06.12.2024 | 26,83 | 26,98 | 26,30 | 26,50 | 0,47% | 550,00 |
| 05.12.2024 | 27,00 | 27,13 | 26,25 | 26,38 | -2,31% | 1.700,00 |
| 04.12.2024 | 26,55 | 27,15 | 26,45 | 27,00 | 1,50% | 1.380,00 |
| 03.12.2024 | 25,93 | 26,85 | 25,65 | 26,60 | 2,60% | 60,00 |
| 02.12.2024 | 26,90 | 26,93 | 25,63 | 25,93 | -3,62% | 1.708,00 |
| 29.11.2024 | 26,95 | 27,08 | 26,73 | 26,90 | -0,19% | 430,00 |
| 28.11.2024 | 27,28 | 27,38 | 26,80 | 26,95 | -1,19% | 1.520,00 |