13,050€
-2,61%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,80 | 13,60 | 12,80 | 13,50 | 0,75% | 393,00 |
| 03.12.2024 | 12,70 | 14,00 | 12,70 | 13,40 | -2,90% | 847,00 |
| 02.12.2024 | 14,50 | 15,00 | 13,80 | 13,80 | 0,00% | 1.240,00 |
| 29.11.2024 | 12,80 | 13,80 | 12,80 | 13,80 | 6,98% | 20,00 |
| 28.11.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 27.11.2024 | 12,90 | 13,40 | 12,90 | 12,90 | 3,20% | 14,00 |
| 26.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 2,46% | - |
| 25.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 22.11.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 21.11.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 20.11.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 19.11.2024 | 11,90 | 12,00 | 11,80 | 12,00 | 0,00% | - |
| 18.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | - |
| 15.11.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | - |
| 14.11.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 13.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | - |
| 12.11.2024 | 12,00 | 12,50 | 12,00 | 12,20 | 0,00% | 559,00 |
| 11.11.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 3,39% | - |
| 08.11.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | - |
| 07.11.2024 | 11,40 | 11,50 | 11,40 | 11,50 | -4,17% | - |
| 06.11.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 5,26% | - |
| 05.11.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 2,70% | - |
| 04.11.2024 | 11,30 | 11,50 | 11,10 | 11,10 | -1,77% | 100,00 |
| 01.11.2024 | 11,30 | 11,50 | 11,30 | 11,30 | -2,16% | - |
| 31.10.2024 | 11,60 | 11,65 | 11,45 | 11,55 | -0,43% | - |
| 30.10.2024 | 11,60 | 11,65 | 9,88 | 11,60 | 0,87% | - |
| 29.10.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 4,55% | - |
| 28.10.2024 | 11,10 | 11,20 | 11,00 | 11,00 | -2,65% | - |
| 25.10.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 24.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | -2,61% | - |
| 23.10.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 22.10.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -2,56% | - |
| 21.10.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,86% | - |
| 18.10.2024 | 11,40 | 11,60 | 11,40 | 11,60 | -1,69% | - |
| 17.10.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 16.10.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 15.10.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 14.10.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 3,57% | - |
| 11.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 10.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 09.10.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 4,72% | - |
| 08.10.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -1,85% | - |
| 07.10.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 04.10.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 0,00% | - |
| 03.10.2024 | 10,70 | 10,80 | 10,70 | 10,80 | -0,92% | - |
| 02.10.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 01.10.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 2,88% | - |
| 30.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 27.09.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | - |
| 26.09.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 25.09.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 24.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 23.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 20.09.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 19.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -2,75% | - |
| 18.09.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 17.09.2024 | 10,70 | 10,80 | 10,70 | 10,80 | -3,57% | - |
| 16.09.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 13.09.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -1,77% | - |
| 12.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 11.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -10,57% | 10,00 |
| 10.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 09.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | - |
| 06.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 05.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 04.09.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 03.09.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 02.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 30.08.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 1,59% | 410,00 |
| 29.08.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 28.08.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 27.08.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | - |
| 26.08.2024 | 11,90 | 12,10 | 11,90 | 12,10 | -3,20% | - |
| 23.08.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 8,70% | - |
| 22.08.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 21.08.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 3,60% | - |
| 20.08.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -3,48% | - |
| 19.08.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 8,49% | - |
| 16.08.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 15.08.2024 | 10,50 | 10,70 | 10,50 | 10,70 | -0,93% | - |
| 14.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 13.08.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 4,67% | - |
| 12.08.2024 | 10,60 | 10,70 | 10,60 | 10,70 | -5,31% | - |
| 09.08.2024 | 10,90 | 11,30 | 10,90 | 11,30 | -0,88% | 47,00 |
| 08.08.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -9,52% | - |
| 07.08.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 5,88% | 200,00 |
| 06.08.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 05.08.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | - |
| 02.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 01.08.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 31.07.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -2,36% | - |
| 30.07.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 29.07.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 3,28% | - |
| 26.07.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | - |
| 25.07.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 24.07.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 5,93% | - |
| 23.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 36,42% | - |
| 22.07.2024 | 8,50 | 8,65 | 8,50 | 8,65 | 1,76% | - |
| 19.07.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 1,80% | - |
| 18.07.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -3,47% | - |