27,200€
4,31%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2024 | 21,73 | 22,18 | 21,50 | 21,98 | 1,03% | 400,00 |
| 23.08.2024 | 21,60 | 22,33 | 21,30 | 21,75 | 0,69% | 100,00 |
| 22.08.2024 | 21,83 | 21,93 | 21,53 | 21,60 | -1,03% | 95,00 |
| 21.08.2024 | 20,85 | 21,88 | 20,83 | 21,83 | 4,68% | 1.203,00 |
| 20.08.2024 | 21,63 | 21,68 | 20,63 | 20,85 | -3,58% | 454,00 |
| 19.08.2024 | 20,83 | 21,75 | 20,83 | 21,63 | 3,84% | 300,00 |
| 16.08.2024 | 21,25 | 21,38 | 20,83 | 20,83 | -2,00% | 2.020,00 |
| 15.08.2024 | 20,38 | 21,38 | 20,28 | 21,25 | 4,29% | 1.428,00 |
| 14.08.2024 | 18,89 | 20,95 | 18,70 | 20,38 | 7,86% | 4.095,00 |
| 13.08.2024 | 18,72 | 19,12 | 18,39 | 18,89 | 0,91% | 1.065,00 |
| 12.08.2024 | 18,94 | 19,31 | 18,36 | 18,72 | -1,00% | 665,00 |
| 09.08.2024 | 18,00 | 19,06 | 17,48 | 18,91 | 4,71% | 75,00 |
| 08.08.2024 | 18,44 | 18,75 | 17,75 | 18,06 | -1,74% | 250,00 |
| 07.08.2024 | 18,44 | 18,88 | 18,27 | 18,38 | 0,82% | 90,00 |
| 06.08.2024 | 17,34 | 18,41 | 17,34 | 18,23 | 4,89% | 133,00 |
| 05.08.2024 | 18,80 | 18,80 | 16,25 | 17,38 | -7,41% | 3.984,00 |
| 02.08.2024 | 19,42 | 19,55 | 18,58 | 18,77 | -3,45% | 735,00 |
| 01.08.2024 | 19,87 | 20,08 | 19,36 | 19,44 | -2,21% | 32,00 |
| 31.07.2024 | 20,10 | 20,18 | 19,74 | 19,88 | -0,85% | 550,00 |
| 30.07.2024 | 19,92 | 20,40 | 19,76 | 20,05 | 0,65% | 395,00 |
| 29.07.2024 | 19,36 | 20,23 | 19,35 | 19,92 | 3,11% | 2.110,00 |
| 26.07.2024 | 18,20 | 19,44 | 17,72 | 19,32 | 6,27% | 2.409,00 |
| 25.07.2024 | 18,37 | 18,53 | 17,61 | 18,18 | -1,20% | 1.000,00 |
| 24.07.2024 | 17,84 | 18,56 | 17,82 | 18,40 | 2,56% | 540,00 |
| 23.07.2024 | 18,27 | 18,41 | 17,30 | 17,94 | -1,86% | 1.109,00 |
| 22.07.2024 | 19,00 | 19,08 | 18,22 | 18,28 | -3,79% | 262,00 |
| 19.07.2024 | 18,98 | 19,18 | 18,89 | 19,00 | 0,00% | 255,00 |
| 18.07.2024 | 18,97 | 19,23 | 18,88 | 19,00 | 0,16% | 150,00 |
| 17.07.2024 | 18,93 | 19,25 | 18,87 | 18,97 | 0,21% | 200,00 |
| 16.07.2024 | 19,13 | 19,33 | 18,92 | 18,93 | -1,05% | 40,00 |
| 15.07.2024 | 19,17 | 19,46 | 18,96 | 19,13 | -0,21% | - |
| 12.07.2024 | 18,92 | 19,29 | 18,90 | 19,17 | 1,43% | 312,00 |
| 11.07.2024 | 19,02 | 19,24 | 18,88 | 18,90 | -0,63% | 99,00 |
| 10.07.2024 | 19,01 | 19,19 | 18,81 | 19,02 | 0,05% | - |
| 09.07.2024 | 19,34 | 19,39 | 19,00 | 19,01 | -1,71% | 305,00 |
| 08.07.2024 | 18,42 | 19,36 | 18,36 | 19,34 | 4,99% | 737,00 |
| 05.07.2024 | 18,50 | 18,67 | 18,32 | 18,42 | -0,54% | 165,00 |
| 04.07.2024 | 18,36 | 18,52 | 18,13 | 18,52 | 0,76% | - |
| 03.07.2024 | 18,58 | 18,58 | 17,99 | 18,38 | -0,86% | 740,00 |
| 02.07.2024 | 18,21 | 18,65 | 18,10 | 18,54 | 1,81% | 423,00 |