34,950€
4,64%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 26,80 | 27,33 | 26,60 | 27,28 | 1,77% | - |
| 26.11.2024 | 27,68 | 27,80 | 26,70 | 26,80 | -3,16% | 718,00 |
| 25.11.2024 | 27,90 | 28,10 | 27,18 | 27,68 | -0,81% | 310,00 |
| 22.11.2024 | 27,85 | 28,15 | 27,55 | 27,90 | 0,36% | 150,00 |
| 21.11.2024 | 28,08 | 28,13 | 27,40 | 27,80 | -0,98% | 442,00 |
| 20.11.2024 | 28,30 | 28,68 | 27,68 | 28,08 | -0,44% | 554,00 |
| 19.11.2024 | 27,33 | 28,50 | 26,93 | 28,20 | 3,68% | 129,00 |
| 18.11.2024 | 26,08 | 27,50 | 25,75 | 27,20 | 4,31% | 3.150,00 |
| 15.11.2024 | 25,00 | 26,18 | 24,88 | 26,08 | 4,09% | 2.020,00 |
| 14.11.2024 | 27,78 | 28,85 | 24,65 | 25,05 | -9,81% | 9.297,00 |
| 13.11.2024 | 27,30 | 28,25 | 27,20 | 27,78 | 1,74% | 1.020,00 |
| 12.11.2024 | 28,68 | 28,68 | 26,63 | 27,30 | -4,96% | 2.770,00 |
| 11.11.2024 | 28,88 | 29,40 | 28,38 | 28,73 | -0,43% | 1.373,00 |
| 08.11.2024 | 29,28 | 29,63 | 28,70 | 28,85 | -1,45% | 1.076,00 |
| 07.11.2024 | 27,23 | 29,35 | 27,10 | 29,28 | 7,43% | 2.391,00 |
| 06.11.2024 | 31,00 | 31,05 | 26,95 | 27,25 | -12,24% | 5.143,00 |
| 05.11.2024 | 30,55 | 31,10 | 30,53 | 31,05 | 1,47% | 253,00 |
| 04.11.2024 | 30,60 | 31,25 | 30,38 | 30,60 | 0,00% | 1.029,00 |
| 01.11.2024 | 30,35 | 30,65 | 29,83 | 30,60 | 0,82% | 895,00 |
| 31.10.2024 | 30,28 | 30,35 | 29,25 | 30,35 | 0,25% | 2.216,00 |
| 30.10.2024 | 30,65 | 30,88 | 29,98 | 30,28 | -1,38% | 1.112,00 |
| 29.10.2024 | 30,10 | 30,75 | 29,95 | 30,70 | 1,99% | 2.148,00 |
| 28.10.2024 | 29,98 | 30,23 | 29,15 | 30,10 | 0,92% | 1.430,00 |
| 25.10.2024 | 29,90 | 29,98 | 29,18 | 29,83 | -0,33% | 710,00 |
| 24.10.2024 | 28,70 | 29,98 | 28,70 | 29,93 | 4,27% | 1.361,00 |
| 23.10.2024 | 29,10 | 29,28 | 28,23 | 28,70 | -1,20% | 1.601,00 |
| 22.10.2024 | 28,23 | 29,10 | 28,15 | 29,05 | 2,92% | 3.536,00 |
| 21.10.2024 | 25,95 | 28,43 | 25,93 | 28,23 | 8,77% | 2.821,00 |
| 18.10.2024 | 25,80 | 26,25 | 25,80 | 25,95 | 0,39% | 450,00 |
| 17.10.2024 | 26,40 | 26,60 | 25,78 | 25,85 | -2,08% | 2.094,00 |
| 16.10.2024 | 26,13 | 26,40 | 25,73 | 26,40 | 1,05% | 395,00 |
| 15.10.2024 | 25,90 | 26,28 | 25,60 | 26,13 | 0,87% | 1.726,00 |
| 14.10.2024 | 24,68 | 25,90 | 24,63 | 25,90 | 4,96% | 2.124,00 |
| 11.10.2024 | 24,73 | 24,80 | 24,25 | 24,68 | -0,20% | 303,00 |
| 10.10.2024 | 24,48 | 24,73 | 24,30 | 24,73 | 1,02% | 585,00 |
| 09.10.2024 | 24,45 | 24,75 | 24,28 | 24,48 | 0,10% | 894,00 |
| 08.10.2024 | 24,38 | 24,55 | 23,93 | 24,45 | 0,31% | 387,00 |
| 07.10.2024 | 24,45 | 24,65 | 24,00 | 24,38 | -0,31% | 1.310,00 |
| 04.10.2024 | 23,80 | 24,68 | 23,78 | 24,45 | 2,84% | 420,00 |
| 03.10.2024 | 23,58 | 24,15 | 23,58 | 23,78 | 0,21% | - |
| 02.10.2024 | 23,85 | 24,13 | 23,03 | 23,73 | -0,52% | 1.680,00 |
| 01.10.2024 | 24,30 | 24,45 | 23,48 | 23,85 | -1,85% | 2.003,00 |
| 30.09.2024 | 24,20 | 24,70 | 23,95 | 24,30 | 0,41% | - |
| 27.09.2024 | 24,13 | 24,45 | 24,03 | 24,20 | 0,31% | 460,00 |
| 26.09.2024 | 24,60 | 24,63 | 23,83 | 24,13 | -1,33% | 2.500,00 |
| 25.09.2024 | 23,65 | 24,48 | 23,53 | 24,45 | 3,38% | 1.070,00 |
| 24.09.2024 | 23,65 | 23,90 | 23,33 | 23,65 | 0,42% | 958,00 |
| 23.09.2024 | 23,45 | 24,18 | 23,33 | 23,55 | 0,43% | 800,00 |
| 20.09.2024 | 23,15 | 23,70 | 22,78 | 23,45 | 1,30% | 430,00 |
| 19.09.2024 | 22,48 | 23,43 | 22,20 | 23,15 | 2,89% | 450,00 |
| 18.09.2024 | 22,58 | 22,68 | 22,45 | 22,50 | -0,33% | 178,00 |
| 17.09.2024 | 22,35 | 23,15 | 22,30 | 22,58 | 1,01% | 560,00 |
| 16.09.2024 | 22,18 | 22,35 | 21,95 | 22,35 | 0,79% | 40,00 |
| 13.09.2024 | 22,25 | 22,40 | 21,98 | 22,18 | -0,34% | 980,00 |
| 12.09.2024 | 21,85 | 22,30 | 21,75 | 22,25 | 1,71% | 285,00 |
| 11.09.2024 | 22,38 | 22,43 | 21,80 | 21,88 | -2,13% | 175,00 |
| 10.09.2024 | 22,15 | 22,48 | 21,85 | 22,35 | 0,79% | 100,00 |
| 09.09.2024 | 21,58 | 22,18 | 21,48 | 22,18 | 3,02% | 750,00 |
| 06.09.2024 | 22,33 | 22,45 | 21,50 | 21,53 | -3,58% | 556,00 |
| 05.09.2024 | 22,05 | 22,60 | 22,00 | 22,33 | 1,36% | 780,00 |
| 04.09.2024 | 22,53 | 22,75 | 21,18 | 22,03 | -2,87% | 1.726,00 |
| 03.09.2024 | 22,75 | 23,05 | 22,60 | 22,68 | -0,33% | 1.904,00 |
| 02.09.2024 | 22,80 | 22,85 | 22,55 | 22,75 | -0,33% | 80,00 |
| 30.08.2024 | 22,58 | 22,90 | 22,58 | 22,83 | 1,11% | 655,00 |
| 29.08.2024 | 22,60 | 22,85 | 22,20 | 22,58 | 0,00% | 2.436,00 |
| 28.08.2024 | 21,65 | 22,78 | 21,65 | 22,58 | 4,27% | 2.406,00 |
| 27.08.2024 | 22,00 | 22,08 | 21,60 | 21,65 | -1,48% | 435,00 |