61,350€
5,50%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 60,70 | 60,70 | 60,00 | 60,00 | 3,18% | - |
| 11.11.2026 | 58,30 | 58,35 | 58,15 | 58,15 | 2,29% | - |
| 10.11.2026 | 57,45 | 57,45 | 56,85 | 56,85 | 7,06% | - |
| 09.11.2026 | 53,35 | 53,50 | 53,10 | 53,10 | 1,63% | - |
| 06.11.2026 | 48,09 | 52,25 | 47,85 | 52,25 | -2,88% | - |
| 05.11.2026 | 54,15 | 54,25 | 53,80 | 53,80 | -8,58% | - |
| 04.11.2026 | 58,55 | 58,85 | 58,55 | 58,85 | 0,26% | - |
| 03.11.2026 | 57,60 | 58,70 | 57,55 | 58,70 | -1,01% | - |
| 02.11.2026 | 59,70 | 59,70 | 59,30 | 59,30 | -0,42% | - |
| 30.10.2026 | 62,75 | 62,75 | 59,55 | 59,55 | -6,51% | - |
| 29.10.2026 | 62,80 | 63,70 | 62,20 | 63,70 | 2,33% | - |
| 28.10.2026 | 61,85 | 62,25 | 61,85 | 62,25 | 3,75% | - |
| 27.10.2026 | 59,00 | 60,00 | 58,75 | 60,00 | 5,45% | - |
| 26.10.2026 | 56,60 | 56,90 | 56,25 | 56,90 | 6,55% | - |
| 23.10.2026 | 54,05 | 54,05 | 53,40 | 53,40 | -6,89% | - |
| 22.10.2026 | 58,45 | 58,45 | 57,35 | 57,35 | 1,59% | - |
| 21.10.2026 | 56,55 | 56,55 | 56,45 | 56,45 | -0,70% | - |
| 20.10.2026 | 58,00 | 58,00 | 56,85 | 56,85 | -3,23% | 20,00 |
| 19.10.2026 | 58,75 | 58,75 | 58,75 | 58,75 | -3,45% | - |
| 16.10.2026 | 61,50 | 61,50 | 60,85 | 60,85 | 1,16% | - |
| 15.10.2026 | 62,65 | 62,75 | 60,15 | 60,15 | -5,05% | - |
| 14.10.2026 | 63,50 | 63,50 | 63,35 | 63,35 | -0,63% | - |
| 13.10.2026 | 64,35 | 64,35 | 63,75 | 63,75 | -2,97% | - |
| 12.10.2026 | 66,15 | 66,15 | 65,70 | 65,70 | -0,30% | - |
| 09.10.2026 | 65,55 | 65,90 | 65,55 | 65,90 | -4,49% | - |
| 08.10.2026 | 69,30 | 69,30 | 69,00 | 69,00 | -8,79% | - |
| 07.10.2026 | 76,30 | 76,50 | 75,65 | 75,65 | 1,14% | - |
| 06.10.2026 | 75,30 | 75,30 | 74,80 | 74,80 | -0,53% | - |
| 05.10.2026 | 75,70 | 75,70 | 75,20 | 75,20 | -4,02% | - |
| 02.10.2026 | 75,40 | 78,35 | 75,40 | 78,35 | 6,24% | 20,00 |
| 01.10.2026 | 73,70 | 73,75 | 73,40 | 73,75 | 1,30% | - |
| 30.09.2026 | 73,25 | 73,40 | 72,80 | 72,80 | 2,10% | - |
| 29.09.2026 | 71,50 | 71,55 | 71,30 | 71,30 | -5,94% | - |
| 28.09.2026 | 76,25 | 76,30 | 75,80 | 75,80 | 3,41% | - |
| 25.09.2026 | 73,30 | 73,30 | 73,25 | 73,30 | 1,38% | - |
| 24.09.2026 | 72,65 | 72,65 | 72,30 | 72,30 | -0,82% | 45,00 |
| 23.09.2026 | 73,40 | 73,40 | 72,90 | 72,90 | -4,83% | - |
| 22.09.2026 | 76,45 | 76,60 | 76,35 | 76,60 | 5,22% | - |
| 21.09.2026 | 73,75 | 73,90 | 72,80 | 72,80 | 1,96% | - |
| 18.09.2026 | 72,15 | 72,15 | 71,40 | 71,40 | -5,49% | 120,00 |
| 17.09.2026 | 75,55 | 75,55 | 75,55 | 75,55 | 4,31% | 3,00 |
| 16.09.2026 | 73,78 | 75,70 | 72,15 | 72,43 | -1,02% | - |
| 15.09.2026 | 73,90 | 74,95 | 72,28 | 73,18 | -2,92% | - |
| 14.09.2026 | 74,40 | 76,05 | 69,85 | 75,38 | 3,97% | - |
| 11.09.2026 | 68,18 | 77,25 | 67,58 | 72,50 | 35,26% | - |
| 10.09.2026 | 54,10 | 54,10 | 53,60 | 53,60 | 1,71% | - |
| 09.09.2026 | 55,20 | 55,20 | 52,70 | 52,70 | 3,74% | - |
| 08.09.2026 | 50,80 | 50,80 | 50,75 | 50,80 | -0,29% | - |
| 07.09.2026 | 51,20 | 51,20 | 50,95 | 50,95 | 0,99% | - |
| 04.09.2026 | 50,70 | 50,70 | 50,45 | 50,45 | 0,60% | - |
| 03.09.2026 | 50,15 | 50,20 | 50,15 | 50,15 | 0,20% | - |
| 02.09.2026 | 50,20 | 50,25 | 50,05 | 50,05 | -1,38% | 56,00 |
| 01.09.2026 | 51,15 | 51,15 | 50,75 | 50,75 | -0,39% | - |
| 31.08.2026 | 51,35 | 51,35 | 50,95 | 50,95 | -4,59% | - |
| 28.08.2026 | 54,15 | 54,15 | 53,40 | 53,40 | 3,69% | - |
| 27.08.2026 | 51,30 | 51,50 | 51,30 | 51,50 | 2,28% | - |
| 26.08.2026 | 50,55 | 50,55 | 50,35 | 50,35 | 1,31% | - |
| 25.08.2026 | 49,44 | 49,70 | 49,34 | 49,70 | -3,96% | - |
| 24.08.2026 | 52,00 | 52,05 | 51,75 | 51,75 | -6,76% | - |
| 21.08.2026 | 55,45 | 55,50 | 55,45 | 55,50 | -1,77% | - |
| 20.08.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -11,16% | 27,00 |
| 19.08.2026 | 63,85 | 63,90 | 63,60 | 63,60 | -1,01% | - |
| 18.08.2026 | 67,05 | 67,05 | 64,25 | 64,25 | -3,75% | 50,00 |
| 17.08.2026 | 66,85 | 66,85 | 66,75 | 66,75 | 1,06% | - |
| 14.08.2026 | 66,55 | 66,55 | 66,05 | 66,05 | -3,19% | 4,00 |
| 13.08.2026 | 67,98 | 70,90 | 66,50 | 68,23 | 12,77% | - |
| 12.08.2026 | 64,80 | 64,80 | 60,50 | 60,50 | -2,02% | - |
| 11.08.2026 | 62,35 | 62,35 | 61,75 | 61,75 | -1,98% | - |
| 10.08.2026 | 63,45 | 63,45 | 63,00 | 63,00 | 4,39% | - |
| 07.08.2026 | 60,35 | 60,35 | 60,35 | 60,35 | 8,35% | - |
| 06.08.2026 | 60,75 | 60,75 | 55,70 | 55,70 | -3,88% | - |
| 05.08.2026 | 62,10 | 62,10 | 57,95 | 57,95 | 11,12% | 2,00 |
| 04.08.2026 | 51,70 | 52,15 | 51,65 | 52,15 | 4,43% | - |
| 03.08.2026 | 49,78 | 49,94 | 49,60 | 49,94 | -1,01% | 50,00 |
| 31.07.2026 | 51,45 | 51,50 | 50,45 | 50,45 | 2,75% | - |
| 30.07.2026 | 49,68 | 49,74 | 49,10 | 49,10 | -7,53% | - |
| 29.07.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -7,81% | - |
| 28.07.2026 | 61,25 | 61,30 | 57,60 | 57,60 | -5,65% | - |
| 27.07.2026 | 63,05 | 63,15 | 61,05 | 61,05 | -0,08% | - |
| 24.07.2026 | 63,45 | 63,55 | 61,10 | 61,10 | -5,86% | - |
| 23.07.2026 | 62,30 | 64,90 | 62,10 | 64,90 | -0,12% | 15,00 |
| 22.07.2026 | 70,00 | 70,58 | 64,90 | 64,98 | 14,09% | - |
| 21.07.2026 | 57,75 | 57,75 | 56,95 | 56,95 | -9,67% | - |
| 20.07.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 40,74% | 25,00 |
| 17.07.2026 | 46,98 | 48,70 | 44,80 | 44,80 | 0,27% | 41,00 |
| 16.07.2026 | 46,74 | 46,74 | 44,68 | 44,68 | -6,99% | - |
| 15.07.2026 | 50,75 | 50,80 | 48,04 | 48,04 | 1,61% | - |
| 14.07.2026 | 47,02 | 47,28 | 47,00 | 47,28 | -0,76% | - |
| 13.07.2026 | 49,42 | 49,42 | 47,64 | 47,64 | -7,85% | - |
| 10.07.2026 | 52,60 | 52,60 | 51,70 | 51,70 | 1,37% | - |
| 09.07.2026 | 50,50 | 51,00 | 50,50 | 51,00 | -2,67% | - |
| 08.07.2026 | 53,55 | 53,55 | 52,40 | 52,40 | -1,32% | 20,00 |
| 07.07.2026 | 55,75 | 55,80 | 53,10 | 53,10 | -4,67% | - |
| 06.07.2026 | 55,75 | 55,85 | 55,70 | 55,70 | 1,18% | - |
| 03.07.2026 | 55,65 | 55,65 | 55,05 | 55,05 | 6,89% | - |
| 02.07.2026 | 56,75 | 56,80 | 51,50 | 51,50 | -8,36% | - |
| 01.07.2026 | 57,15 | 57,15 | 56,20 | 56,20 | 7,25% | - |
| 30.06.2026 | 53,45 | 53,45 | 52,40 | 52,40 | -7,17% | - |
| 29.06.2026 | 54,25 | 56,45 | 54,05 | 56,45 | 9,40% | 20,00 |
| 26.06.2026 | 54,25 | 54,25 | 51,60 | 51,60 | -11,79% | - |