27,840€
1,61%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,80 | 28,04 | 27,71 | 27,84 | 1,61% | - |
| 14.10.2025 | 27,40 | 27,74 | 27,30 | 27,40 | 0,15% | 35,00 |
| 13.10.2025 | 27,65 | 27,69 | 27,36 | 27,36 | -2,18% | - |
| 10.10.2025 | 27,81 | 28,07 | 27,17 | 27,97 | 0,94% | 1.050,00 |
| 09.10.2025 | 27,93 | 28,12 | 27,70 | 27,71 | -0,40% | - |
| 08.10.2025 | 27,74 | 28,06 | 27,69 | 27,82 | 0,32% | - |
| 07.10.2025 | 27,92 | 28,00 | 27,67 | 27,73 | -0,25% | - |
| 06.10.2025 | 27,57 | 27,98 | 27,51 | 27,80 | 1,72% | - |
| 03.10.2025 | 27,35 | 27,59 | 27,30 | 27,33 | 0,81% | - |
| 02.10.2025 | 27,00 | 27,49 | 26,97 | 27,11 | 1,50% | 135,00 |
| 01.10.2025 | 26,54 | 26,98 | 26,41 | 26,71 | 1,40% | - |
| 30.09.2025 | 26,31 | 26,64 | 26,22 | 26,34 | 0,69% | - |
| 29.09.2025 | 26,29 | 26,51 | 26,16 | 26,16 | 0,81% | - |
| 26.09.2025 | 25,78 | 26,13 | 25,76 | 25,95 | 0,66% | - |
| 25.09.2025 | 25,89 | 26,00 | 25,55 | 25,78 | -0,15% | - |
| 24.09.2025 | 26,41 | 26,43 | 25,82 | 25,82 | -2,82% | - |
| 23.09.2025 | 25,94 | 26,57 | 25,93 | 26,57 | 2,98% | 175,00 |
| 22.09.2025 | 25,58 | 25,98 | 25,53 | 25,80 | 1,14% | - |
| 19.09.2025 | 25,81 | 25,91 | 25,44 | 25,51 | -1,01% | - |
| 18.09.2025 | 25,62 | 25,98 | 25,62 | 25,77 | 0,21% | - |
| 17.09.2025 | 25,79 | 25,81 | 25,61 | 25,72 | -0,75% | - |
| 16.09.2025 | 26,08 | 26,10 | 25,64 | 25,91 | 0,31% | - |
| 15.09.2025 | 26,20 | 26,40 | 25,83 | 25,83 | -0,92% | - |
| 12.09.2025 | 26,15 | 26,21 | 26,02 | 26,07 | 0,35% | - |
| 11.09.2025 | 26,16 | 26,37 | 25,95 | 25,98 | -0,92% | - |
| 10.09.2025 | 26,31 | 26,44 | 26,15 | 26,22 | 0,88% | - |
| 09.09.2025 | 26,19 | 26,33 | 25,99 | 25,99 | -0,86% | - |
| 08.09.2025 | 26,52 | 26,63 | 26,07 | 26,22 | -0,40% | - |
| 05.09.2025 | 26,52 | 26,68 | 26,32 | 26,32 | -0,06% | - |
| 04.09.2025 | 26,30 | 26,47 | 26,17 | 26,34 | 1,21% | - |
| 03.09.2025 | 26,10 | 26,37 | 26,02 | 26,02 | 0,35% | - |
| 02.09.2025 | 26,55 | 26,76 | 25,93 | 25,93 | -2,04% | - |
| 01.09.2025 | 26,38 | 26,73 | 26,32 | 26,47 | 0,95% | 200,00 |
| 29.08.2025 | 26,51 | 26,54 | 26,22 | 26,22 | -0,98% | - |
| 28.08.2025 | 26,56 | 26,78 | 26,47 | 26,48 | 0,42% | - |
| 27.08.2025 | 26,60 | 26,60 | 26,24 | 26,37 | -0,23% | - |
| 26.08.2025 | 26,56 | 26,66 | 26,35 | 26,43 | -0,75% | - |
| 25.08.2025 | 26,71 | 26,84 | 26,61 | 26,63 | -0,45% | - |
| 22.08.2025 | 26,41 | 26,81 | 26,15 | 26,75 | 1,15% | - |
| 21.08.2025 | 26,52 | 26,54 | 26,25 | 26,45 | -0,32% | - |
| 20.08.2025 | 26,50 | 26,59 | 26,36 | 26,53 | -0,11% | - |
| 19.08.2025 | 26,37 | 26,70 | 26,35 | 26,56 | 0,57% | - |
| 18.08.2025 | 26,36 | 26,47 | 26,24 | 26,41 | 0,21% | - |
| 15.08.2025 | 26,43 | 26,54 | 26,30 | 26,36 | -0,08% | - |
| 14.08.2025 | 25,88 | 26,39 | 25,87 | 26,38 | 1,66% | - |
| 13.08.2025 | 25,95 | 26,00 | 25,81 | 25,95 | 0,00% | - |
| 12.08.2025 | 25,92 | 25,96 | 25,67 | 25,95 | 0,33% | - |
| 11.08.2025 | 25,90 | 25,99 | 25,72 | 25,86 | -0,02% | - |
| 08.08.2025 | 25,64 | 25,88 | 25,61 | 25,87 | 0,45% | - |
| 07.08.2025 | 25,46 | 25,80 | 25,34 | 25,75 | 1,66% | 50,00 |
| 06.08.2025 | 25,50 | 25,64 | 25,24 | 25,33 | -0,16% | - |
| 05.08.2025 | 25,45 | 25,59 | 25,26 | 25,37 | 0,06% | - |
| 04.08.2025 | 25,22 | 25,48 | 25,11 | 25,36 | 1,06% | - |
| 01.08.2025 | 25,28 | 25,30 | 24,91 | 25,09 | -1,38% | - |
| 31.07.2025 | 26,00 | 26,08 | 25,37 | 25,44 | -2,02% | - |
| 30.07.2025 | 26,11 | 26,23 | 25,86 | 25,97 | -0,56% | - |
| 29.07.2025 | 26,18 | 26,41 | 26,10 | 26,11 | -0,06% | - |
| 28.07.2025 | 26,46 | 26,74 | 26,04 | 26,13 | -0,44% | - |
| 25.07.2025 | 26,10 | 26,26 | 25,89 | 26,24 | 0,52% | - |
| 24.07.2025 | 26,42 | 26,46 | 26,08 | 26,11 | -1,32% | - |
| 23.07.2025 | 25,91 | 26,46 | 25,88 | 26,46 | 3,08% | - |
| 22.07.2025 | 25,84 | 25,96 | 25,57 | 25,67 | -0,77% | - |
| 21.07.2025 | 25,83 | 26,04 | 25,76 | 25,87 | 0,23% | - |
| 18.07.2025 | 26,03 | 26,35 | 25,79 | 25,81 | -0,54% | - |
| 17.07.2025 | 25,56 | 25,97 | 25,46 | 25,95 | 1,71% | - |
| 16.07.2025 | 25,55 | 25,75 | 25,37 | 25,51 | -0,39% | - |
| 15.07.2025 | 25,81 | 25,92 | 25,60 | 25,61 | -0,60% | - |
| 14.07.2025 | 25,71 | 25,80 | 25,54 | 25,77 | -1,09% | - |
| 11.07.2025 | 26,34 | 26,35 | 25,97 | 26,05 | -1,25% | - |
| 10.07.2025 | 25,80 | 26,42 | 25,79 | 26,38 | 2,09% | - |
| 09.07.2025 | 25,58 | 25,86 | 25,46 | 25,84 | 0,88% | - |
| 08.07.2025 | 25,32 | 25,66 | 25,27 | 25,62 | 1,23% | - |
| 07.07.2025 | 25,10 | 25,39 | 25,01 | 25,31 | 1,38% | - |
| 04.07.2025 | 25,20 | 25,23 | 24,94 | 24,96 | -1,15% | - |
| 03.07.2025 | 25,11 | 25,39 | 25,09 | 25,25 | 0,52% | - |
| 02.07.2025 | 25,18 | 25,25 | 25,07 | 25,12 | 0,20% | - |
| 01.07.2025 | 25,17 | 25,23 | 24,80 | 25,07 | -0,32% | - |
| 30.06.2025 | 25,50 | 25,58 | 25,02 | 25,15 | -1,35% | - |
| 27.06.2025 | 24,83 | 25,54 | 24,82 | 25,50 | 2,64% | - |
| 26.06.2025 | 25,13 | 25,18 | 24,66 | 24,84 | -0,96% | - |
| 25.06.2025 | 25,04 | 25,33 | 25,03 | 25,08 | 0,20% | - |
| 24.06.2025 | 24,93 | 25,43 | 24,91 | 25,03 | 1,87% | 224,00 |
| 23.06.2025 | 24,80 | 24,95 | 24,26 | 24,57 | -1,27% | - |
| 20.06.2025 | 25,02 | 25,17 | 24,78 | 24,89 | 0,18% | - |
| 19.06.2025 | 24,80 | 25,00 | 24,68 | 24,84 | -0,58% | - |
| 18.06.2025 | 25,08 | 25,16 | 24,83 | 24,99 | -0,06% | - |
| 17.06.2025 | 25,18 | 25,32 | 24,99 | 25,00 | -1,03% | - |
| 16.06.2025 | 25,16 | 25,45 | 25,08 | 25,26 | 0,60% | - |
| 13.06.2025 | 25,02 | 25,33 | 24,91 | 25,11 | -1,70% | - |
| 12.06.2025 | 25,67 | 25,76 | 25,45 | 25,55 | -0,68% | - |
| 11.06.2025 | 26,01 | 26,19 | 25,70 | 25,72 | -1,29% | - |
| 10.06.2025 | 26,01 | 26,27 | 26,01 | 26,06 | 0,31% | - |
| 09.06.2025 | 26,44 | 26,44 | 25,97 | 25,98 | -0,23% | - |
| 06.06.2025 | 25,98 | 26,12 | 25,85 | 26,04 | 0,31% | - |
| 05.06.2025 | 26,04 | 26,24 | 25,87 | 25,96 | -0,42% | - |
| 04.06.2025 | 25,72 | 26,08 | 25,68 | 26,07 | 1,58% | 1.500,00 |
| 03.06.2025 | 25,74 | 25,81 | 25,37 | 25,66 | -0,68% | - |
| 02.06.2025 | 25,86 | 25,98 | 25,60 | 25,84 | -0,23% | - |
| 30.05.2025 | 26,07 | 26,20 | 25,73 | 25,90 | -0,58% | - |
| 29.05.2025 | 26,37 | 26,38 | 25,82 | 26,05 | 0,44% | - |