79,600€
-1,36%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 80,20 | 80,25 | 80,00 | 80,10 | -0,74% | - |
| 02.03.2026 | 80,00 | 81,50 | 76,55 | 80,70 | -0,06% | 2.101,00 |
| 27.02.2026 | 81,10 | 82,30 | 79,55 | 80,75 | -0,98% | 101,00 |
| 26.02.2026 | 81,20 | 81,65 | 81,00 | 81,55 | 1,24% | - |
| 25.02.2026 | 79,70 | 81,50 | 79,60 | 80,55 | 1,07% | 86,00 |
| 24.02.2026 | 79,70 | 81,85 | 78,75 | 79,70 | 0,63% | 78,00 |
| 23.02.2026 | 79,90 | 80,75 | 76,40 | 79,20 | -1,43% | 395,00 |
| 20.02.2026 | 84,00 | 86,35 | 78,95 | 80,35 | -3,19% | 836,00 |
| 19.02.2026 | 85,55 | 85,90 | 82,00 | 83,00 | -3,54% | 3,00 |
| 18.02.2026 | 86,70 | 87,50 | 85,80 | 86,05 | -0,86% | 282,00 |
| 17.02.2026 | 87,80 | 88,25 | 84,85 | 86,80 | -1,64% | 129,00 |
| 16.02.2026 | 86,75 | 89,50 | 86,75 | 88,25 | 1,38% | 293,00 |
| 13.02.2026 | 83,50 | 87,90 | 83,05 | 87,05 | 4,25% | 354,00 |
| 12.02.2026 | 87,65 | 89,30 | 82,45 | 83,50 | -3,52% | 450,00 |
| 11.02.2026 | 86,55 | 86,95 | 85,50 | 86,55 | 0,17% | 1,00 |
| 10.02.2026 | 87,95 | 89,15 | 85,45 | 86,40 | 2,13% | 276,00 |
| 09.02.2026 | 82,70 | 84,65 | 81,50 | 84,60 | 3,23% | 332,00 |
| 06.02.2026 | 82,95 | 83,75 | 80,35 | 81,95 | -1,44% | 412,00 |
| 05.02.2026 | 84,90 | 86,20 | 83,15 | 83,15 | -1,71% | 688,00 |
| 04.02.2026 | 89,25 | 90,90 | 83,45 | 84,60 | -8,84% | 4.021,00 |
| 03.02.2026 | 93,25 | 93,30 | 92,80 | 92,80 | 2,43% | - |
| 02.02.2026 | 90,00 | 90,60 | 87,35 | 90,60 | -1,20% | 278,00 |
| 30.01.2026 | 92,00 | 92,00 | 91,70 | 91,70 | 0,16% | 116,00 |
| 29.01.2026 | 90,85 | 92,10 | 89,60 | 91,55 | 0,49% | 950,00 |
| 28.01.2026 | 95,65 | 97,60 | 87,90 | 91,10 | -7,14% | 3.243,00 |
| 27.01.2026 | 96,05 | 103,00 | 95,55 | 98,10 | 3,48% | 1.127,00 |
| 26.01.2026 | 86,75 | 96,85 | 86,75 | 94,80 | 8,03% | 2.619,00 |
| 23.01.2026 | 88,45 | 89,50 | 86,80 | 87,75 | 1,80% | 46,00 |
| 22.01.2026 | 85,50 | 87,70 | 84,30 | 86,20 | 0,88% | 222,00 |
| 21.01.2026 | 77,95 | 85,60 | 77,65 | 85,45 | 10,12% | 1.078,00 |
| 20.01.2026 | 80,15 | 80,15 | 75,65 | 77,60 | -3,48% | 841,00 |
| 19.01.2026 | 81,05 | 82,50 | 79,45 | 80,40 | -2,55% | 569,00 |
| 16.01.2026 | 79,95 | 82,75 | 79,80 | 82,50 | 2,36% | 596,00 |
| 15.01.2026 | 81,75 | 81,90 | 78,10 | 80,60 | -1,10% | 363,00 |
| 14.01.2026 | 85,35 | 85,45 | 81,05 | 81,50 | -4,40% | 611,00 |
| 13.01.2026 | 84,95 | 85,85 | 83,45 | 85,25 | 1,85% | 64,00 |
| 12.01.2026 | 83,55 | 84,20 | 83,55 | 83,70 | -1,12% | 100,00 |
| 09.01.2026 | 85,60 | 86,50 | 82,55 | 84,65 | -0,99% | 236,00 |
| 08.01.2026 | 87,75 | 90,50 | 85,15 | 85,50 | -2,95% | 145,00 |
| 07.01.2026 | 86,80 | 88,60 | 83,10 | 88,10 | 1,56% | 212,00 |
| 06.01.2026 | 87,90 | 88,10 | 85,40 | 86,75 | -0,57% | 154,00 |
| 05.01.2026 | 85,00 | 88,70 | 83,85 | 87,25 | 2,71% | 229,00 |
| 02.01.2026 | 81,95 | 84,95 | 81,30 | 84,95 | 4,04% | 1.100,00 |
| 30.12.2025 | 80,30 | 82,20 | 80,25 | 81,65 | 0,68% | 116,00 |
| 29.12.2025 | 80,95 | 81,25 | 78,95 | 81,10 | -0,25% | 156,00 |
| 23.12.2025 | 80,55 | 81,30 | 78,70 | 81,30 | -0,25% | 398,00 |
| 22.12.2025 | 82,40 | 82,85 | 81,10 | 81,50 | 0,37% | 44,00 |
| 19.12.2025 | 82,05 | 82,90 | 79,95 | 81,20 | -1,16% | 21,00 |
| 18.12.2025 | 77,55 | 82,45 | 77,40 | 82,15 | 5,93% | 17,00 |
| 17.12.2025 | 80,40 | 80,75 | 77,45 | 77,55 | -2,88% | 470,00 |
| 16.12.2025 | 81,05 | 81,30 | 78,80 | 79,85 | -0,75% | 170,00 |
| 15.12.2025 | 81,15 | 81,35 | 80,30 | 80,45 | -0,31% | 333,00 |
| 12.12.2025 | 83,70 | 83,90 | 80,35 | 80,70 | -3,18% | 76,00 |
| 11.12.2025 | 85,85 | 85,95 | 82,30 | 83,35 | -3,08% | 339,00 |
| 10.12.2025 | 86,65 | 87,85 | 84,95 | 86,00 | -3,15% | 586,00 |
| 09.12.2025 | 88,75 | 89,30 | 87,05 | 88,80 | 1,89% | 342,00 |
| 08.12.2025 | 84,10 | 89,75 | 84,10 | 87,15 | 3,50% | 420,00 |
| 05.12.2025 | 85,50 | 86,75 | 84,00 | 84,20 | 0,96% | 533,00 |
| 04.12.2025 | 79,60 | 84,05 | 78,85 | 83,40 | 5,04% | 730,00 |
| 03.12.2025 | 76,70 | 79,55 | 75,25 | 79,40 | 3,79% | 605,00 |
| 02.12.2025 | 76,75 | 77,05 | 74,50 | 76,50 | -0,97% | 280,00 |
| 01.12.2025 | 79,85 | 80,00 | 75,25 | 77,25 | -3,20% | 512,00 |
| 28.11.2025 | 80,70 | 80,95 | 79,20 | 79,80 | -1,18% | 259,00 |
| 27.11.2025 | 84,60 | 85,30 | 77,85 | 80,75 | -2,06% | 594,00 |
| 26.11.2025 | 82,85 | 84,05 | 81,80 | 82,45 | -1,61% | 26,00 |
| 25.11.2025 | 85,80 | 87,25 | 83,80 | 83,80 | -1,41% | 4,00 |
| 24.11.2025 | 86,05 | 86,60 | 83,80 | 85,00 | -0,82% | - |
| 21.11.2025 | 86,95 | 87,75 | 85,40 | 85,70 | -2,22% | 50,00 |
| 20.11.2025 | 87,90 | 89,85 | 87,10 | 87,65 | 1,39% | 114,00 |
| 19.11.2025 | 84,00 | 87,35 | 83,50 | 86,45 | 2,92% | 278,00 |
| 18.11.2025 | 84,30 | 87,25 | 82,80 | 84,00 | -2,38% | 32,00 |
| 17.11.2025 | 83,70 | 86,30 | 83,30 | 86,05 | 2,87% | 319,00 |
| 14.11.2025 | 87,65 | 87,80 | 80,15 | 83,65 | -6,95% | 895,00 |
| 13.11.2025 | 87,15 | 90,40 | 85,35 | 89,90 | 4,53% | 1.162,00 |
| 12.11.2025 | 87,90 | 89,10 | 85,70 | 86,00 | -1,94% | 40,00 |
| 11.11.2025 | 92,15 | 92,30 | 86,80 | 87,70 | -3,57% | 449,00 |
| 10.11.2025 | 87,10 | 91,85 | 86,20 | 90,95 | 5,76% | 253,00 |
| 07.11.2025 | 89,85 | 90,65 | 85,80 | 86,00 | -4,92% | 180,00 |
| 06.11.2025 | 92,55 | 92,90 | 90,15 | 90,45 | -1,95% | 286,00 |
| 05.11.2025 | 91,60 | 93,55 | 90,20 | 92,25 | 0,44% | 260,00 |
| 04.11.2025 | 90,95 | 93,90 | 90,25 | 91,85 | -1,29% | 202,00 |
| 03.11.2025 | 92,75 | 94,40 | 92,45 | 93,05 | -0,11% | 573,00 |
| 31.10.2025 | 96,80 | 97,70 | 92,15 | 93,15 | -3,27% | 685,00 |
| 30.10.2025 | 100,30 | 100,60 | 95,95 | 96,30 | -3,70% | 1.130,00 |
| 29.10.2025 | 98,85 | 101,50 | 95,60 | 100,00 | 0,25% | 1.634,00 |
| 28.10.2025 | 104,80 | 105,00 | 98,20 | 99,75 | -4,82% | 332,00 |
| 27.10.2025 | 103,20 | 105,40 | 100,40 | 104,80 | 0,38% | 426,00 |
| 24.10.2025 | 102,80 | 104,50 | 100,60 | 104,40 | 2,55% | 225,00 |
| 23.10.2025 | 101,50 | 105,30 | 101,10 | 101,80 | -2,30% | 506,00 |
| 22.10.2025 | 98,85 | 109,10 | 98,25 | 104,20 | 3,99% | 1.868,00 |
| 21.10.2025 | 85,10 | 101,80 | 85,00 | 100,20 | 17,74% | 3.318,00 |
| 20.10.2025 | 79,60 | 85,60 | 79,60 | 85,10 | 6,98% | 1.063,00 |
| 17.10.2025 | 81,50 | 82,90 | 79,30 | 79,55 | -1,49% | 476,00 |
| 16.10.2025 | 81,80 | 83,25 | 80,25 | 80,75 | -3,35% | 1.057,00 |
| 15.10.2025 | 88,70 | 89,50 | 83,50 | 83,55 | -5,81% | 1.252,00 |
| 14.10.2025 | 90,85 | 90,85 | 87,85 | 88,70 | -2,63% | 849,00 |
| 13.10.2025 | 91,10 | 94,30 | 90,40 | 91,10 | -2,36% | 266,00 |
| 10.10.2025 | 94,95 | 95,10 | 92,55 | 93,30 | -0,37% | 89,00 |
| 09.10.2025 | 92,05 | 93,70 | 90,80 | 93,65 | 5,17% | 549,00 |
| 08.10.2025 | 86,25 | 90,65 | 86,25 | 89,05 | 3,31% | 29,00 |