67,175€
-1,36%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 67,68 | 68,48 | 67,68 | 68,15 | 0,07% | - |
| 16.09.2026 | 64,73 | 68,60 | 64,40 | 68,10 | 4,53% | 21,00 |
| 15.09.2026 | 64,43 | 65,60 | 63,23 | 65,15 | 0,12% | 40,00 |
| 14.09.2026 | 69,13 | 69,38 | 62,93 | 65,08 | -6,74% | 1.401,00 |
| 11.09.2026 | 70,15 | 70,65 | 69,13 | 69,78 | -1,93% | 50,00 |
| 10.09.2026 | 70,13 | 71,88 | 69,40 | 71,15 | 1,79% | 26,00 |
| 09.09.2026 | 71,10 | 71,90 | 69,38 | 69,90 | -1,96% | 132,00 |
| 08.09.2026 | 72,23 | 73,05 | 70,23 | 71,30 | -1,31% | 16,00 |
| 07.09.2026 | 70,85 | 72,68 | 70,33 | 72,25 | 1,69% | 723,00 |
| 04.09.2026 | 70,50 | 71,80 | 70,28 | 71,05 | 0,85% | 291,00 |
| 03.09.2026 | 69,90 | 71,25 | 68,18 | 70,45 | 0,97% | 200,00 |
| 02.09.2026 | 72,18 | 72,28 | 69,10 | 69,78 | -3,92% | 671,00 |
| 01.09.2026 | 77,70 | 78,50 | 72,63 | 72,63 | -6,68% | 237,00 |
| 31.08.2026 | 75,28 | 78,13 | 73,90 | 77,83 | 3,35% | 161,00 |
| 28.08.2026 | 73,05 | 76,15 | 72,45 | 75,30 | 2,55% | 307,00 |
| 27.08.2026 | 71,53 | 74,70 | 70,55 | 73,43 | 1,84% | 131,00 |
| 26.08.2026 | 69,68 | 72,55 | 69,23 | 72,10 | 3,48% | 106,00 |
| 25.08.2026 | 69,03 | 72,30 | 69,03 | 69,68 | 0,98% | 376,00 |
| 24.08.2026 | 68,73 | 70,20 | 68,15 | 69,00 | 0,47% | 698,00 |
| 21.08.2026 | 68,68 | 70,20 | 67,53 | 68,68 | 0,00% | 33,00 |
| 20.08.2026 | 67,58 | 68,75 | 67,55 | 68,68 | 1,63% | 1,00 |
| 19.08.2026 | 67,33 | 68,70 | 66,23 | 67,58 | -0,07% | 104,00 |
| 18.08.2026 | 65,38 | 68,65 | 65,03 | 67,63 | 2,85% | 17,00 |
| 17.08.2026 | 66,90 | 68,45 | 65,48 | 65,75 | -1,68% | 153,00 |
| 14.08.2026 | 66,58 | 67,28 | 63,80 | 66,88 | 0,07% | 173,00 |
| 13.08.2026 | 68,25 | 69,75 | 65,25 | 66,83 | -0,63% | 749,00 |
| 12.08.2026 | 68,55 | 69,55 | 66,90 | 67,25 | -1,75% | 381,00 |
| 11.08.2026 | 69,23 | 70,15 | 68,13 | 68,45 | -1,05% | 83,00 |
| 10.08.2026 | 68,75 | 69,88 | 68,30 | 69,18 | 0,58% | 115,00 |
| 07.08.2026 | 67,20 | 69,98 | 67,15 | 68,78 | 2,38% | 252,00 |
| 06.08.2026 | 67,63 | 68,38 | 66,18 | 67,18 | -0,96% | 132,00 |
| 05.08.2026 | 68,30 | 68,83 | 66,75 | 67,83 | 0,41% | 414,00 |
| 04.08.2026 | 65,70 | 67,85 | 65,28 | 67,55 | 2,78% | 75,00 |
| 03.08.2026 | 65,80 | 66,98 | 65,10 | 65,73 | -0,53% | 971,00 |
| 31.07.2026 | 66,95 | 67,63 | 65,40 | 66,08 | -1,71% | 597,00 |
| 30.07.2026 | 66,28 | 68,00 | 65,70 | 67,23 | 1,20% | 225,00 |
| 29.07.2026 | 67,98 | 68,38 | 66,10 | 66,43 | -3,42% | 32,00 |
| 28.07.2026 | 69,70 | 70,43 | 67,08 | 68,78 | 0,55% | 770,00 |
| 27.07.2026 | 72,15 | 72,78 | 68,25 | 68,40 | -3,66% | 105,00 |
| 24.07.2026 | 72,00 | 72,55 | 69,88 | 71,00 | -1,59% | 174,00 |
| 23.07.2026 | 74,88 | 74,88 | 70,75 | 72,15 | -2,10% | 1.436,00 |
| 22.07.2026 | 68,80 | 76,85 | 68,75 | 73,70 | 7,99% | 2.620,00 |
| 21.07.2026 | 66,83 | 68,45 | 66,63 | 68,25 | 1,07% | 546,00 |
| 20.07.2026 | 61,03 | 68,48 | 60,63 | 67,53 | 12,26% | 274,00 |
| 17.07.2026 | 61,85 | 62,13 | 60,13 | 60,15 | -3,49% | 1.178,00 |
| 16.07.2026 | 63,98 | 65,58 | 62,23 | 62,33 | -2,69% | 274,00 |
| 15.07.2026 | 62,88 | 65,30 | 62,05 | 64,05 | -0,27% | 340,00 |
| 14.07.2026 | 63,18 | 66,45 | 62,55 | 64,23 | 0,78% | 489,00 |
| 13.07.2026 | 65,78 | 65,78 | 63,35 | 63,73 | -4,14% | 584,00 |
| 10.07.2026 | 66,63 | 67,18 | 65,68 | 66,48 | -1,48% | - |
| 09.07.2026 | 67,03 | 68,00 | 66,88 | 67,48 | 1,12% | 50,00 |
| 08.07.2026 | 67,70 | 67,70 | 64,88 | 66,73 | -0,71% | 177,00 |
| 07.07.2026 | 70,70 | 71,73 | 67,08 | 67,20 | -3,34% | 708,00 |
| 06.07.2026 | 70,18 | 71,45 | 69,38 | 69,53 | -1,00% | 877,00 |
| 03.07.2026 | 68,58 | 70,45 | 67,53 | 70,23 | 2,71% | 397,00 |
| 02.07.2026 | 67,43 | 69,13 | 66,10 | 68,38 | 1,11% | 68,00 |
| 01.07.2026 | 67,88 | 69,10 | 66,60 | 67,63 | -3,32% | 2.612,00 |
| 30.06.2026 | 68,43 | 71,20 | 67,80 | 69,95 | -1,31% | - |
| 29.06.2026 | 70,40 | 71,08 | 70,15 | 70,88 | 5,82% | - |
| 26.06.2026 | 67,78 | 67,78 | 66,45 | 66,98 | -2,55% | 285,00 |
| 25.06.2026 | 69,83 | 71,05 | 68,33 | 68,73 | -1,54% | 2,00 |
| 24.06.2026 | 70,68 | 71,45 | 69,40 | 69,80 | -1,13% | 68,00 |
| 23.06.2026 | 69,65 | 72,08 | 68,40 | 70,60 | 2,36% | 493,00 |
| 22.06.2026 | 70,03 | 70,73 | 67,45 | 68,98 | -1,67% | 165,00 |
| 19.06.2026 | 69,88 | 71,03 | 68,50 | 70,15 | 0,00% | 466,00 |
| 18.06.2026 | 68,38 | 70,40 | 65,70 | 70,15 | 2,00% | 209,00 |
| 17.06.2026 | 64,53 | 68,78 | 64,43 | 68,78 | 5,40% | 492,00 |
| 16.06.2026 | 65,08 | 66,03 | 64,33 | 65,25 | 0,81% | 41,00 |
| 15.06.2026 | 65,63 | 66,45 | 63,95 | 64,73 | -0,50% | 5.911,00 |
| 12.06.2026 | 61,40 | 65,18 | 61,20 | 65,05 | 6,38% | 7.433,00 |
| 11.06.2026 | 59,50 | 61,40 | 58,70 | 61,15 | 2,90% | 192,00 |
| 10.06.2026 | 58,88 | 59,85 | 57,43 | 59,43 | -0,21% | 547,00 |
| 09.06.2026 | 58,53 | 61,23 | 56,88 | 59,55 | 2,10% | 1.264,00 |
| 08.06.2026 | 55,70 | 59,23 | 55,13 | 58,33 | 3,64% | 952,00 |
| 05.06.2026 | 58,58 | 58,88 | 56,10 | 56,28 | -4,42% | 1.354,00 |
| 04.06.2026 | 56,93 | 59,45 | 56,70 | 58,88 | 2,53% | 41,00 |
| 03.06.2026 | 60,45 | 61,13 | 56,88 | 57,43 | -5,71% | 2.152,00 |
| 02.06.2026 | 64,65 | 64,85 | 60,65 | 60,90 | -7,24% | 1.533,00 |
| 01.06.2026 | 66,75 | 68,05 | 64,43 | 65,65 | -1,02% | 372,00 |
| 29.05.2026 | 67,45 | 67,45 | 66,05 | 66,33 | -1,12% | 120,00 |
| 28.05.2026 | 66,38 | 68,18 | 66,38 | 67,08 | -3,70% | 248,00 |
| 27.05.2026 | 69,70 | 69,90 | 69,25 | 69,65 | 0,72% | 10,00 |
| 26.05.2026 | 69,45 | 70,48 | 68,95 | 69,15 | -0,47% | 70,00 |
| 25.05.2026 | 70,15 | 70,15 | 67,98 | 69,48 | 2,24% | 150,00 |
| 22.05.2026 | 67,95 | 68,23 | 67,15 | 67,95 | 0,30% | 40,00 |
| 21.05.2026 | 69,73 | 70,65 | 67,18 | 67,75 | -0,99% | 88,00 |
| 20.05.2026 | 66,93 | 69,70 | 66,58 | 68,43 | 3,13% | 7,00 |
| 19.05.2026 | 65,55 | 67,13 | 65,03 | 66,35 | 1,57% | 487,00 |
| 18.05.2026 | 67,40 | 68,83 | 64,18 | 65,33 | -4,39% | 1.158,00 |
| 15.05.2026 | 70,68 | 70,83 | 68,20 | 68,33 | -2,50% | 830,00 |
| 14.05.2026 | 74,98 | 75,10 | 69,40 | 70,08 | -4,89% | 789,00 |
| 13.05.2026 | 70,43 | 74,23 | 68,38 | 73,68 | 4,80% | 1.702,00 |
| 12.05.2026 | 82,85 | 83,13 | 69,80 | 70,30 | -10,62% | 1.635,00 |
| 11.05.2026 | 79,48 | 80,60 | 77,85 | 78,65 | -1,01% | 27,00 |
| 08.05.2026 | 82,73 | 82,75 | 79,45 | 79,45 | -3,67% | 214,00 |
| 07.05.2026 | 80,88 | 87,15 | 80,33 | 82,48 | 2,36% | 1.140,00 |
| 06.05.2026 | 80,78 | 81,93 | 80,15 | 80,58 | 1,83% | 83,00 |
| 05.05.2026 | 77,48 | 79,45 | 77,38 | 79,13 | 2,16% | 195,00 |
| 04.05.2026 | 73,00 | 80,05 | 72,68 | 77,45 | 7,23% | 1.344,00 |
| 30.04.2026 | 71,10 | 72,48 | 70,35 | 72,23 | 1,05% | 42,00 |