34,690€
0,52%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,83 | 34,96 | 34,06 | 34,69 | 0,07% | - |
| 28.05.2026 | 35,08 | 35,10 | 34,49 | 34,67 | -1,80% | - |
| 27.05.2026 | 35,06 | 35,43 | 34,96 | 35,30 | 0,67% | - |
| 26.05.2026 | 35,18 | 35,25 | 34,87 | 35,07 | -0,86% | - |
| 25.05.2026 | 35,15 | 35,47 | 35,03 | 35,37 | 2,40% | 16.800,00 |
| 22.05.2026 | 34,42 | 35,27 | 34,36 | 34,54 | 0,23% | - |
| 21.05.2026 | 34,16 | 34,66 | 32,77 | 34,46 | 1,22% | - |
| 20.05.2026 | 33,05 | 34,23 | 33,05 | 34,05 | 2,64% | - |
| 19.05.2026 | 33,10 | 33,75 | 33,07 | 33,17 | -0,39% | 13.800,00 |
| 18.05.2026 | 32,54 | 33,39 | 32,17 | 33,30 | 1,54% | - |
| 15.05.2026 | 33,27 | 33,38 | 32,76 | 32,80 | -2,34% | 3.196,00 |
| 14.05.2026 | 33,63 | 33,87 | 33,58 | 33,58 | -0,31% | - |
| 13.05.2026 | 33,40 | 33,70 | 33,08 | 33,69 | 0,97% | 4.000,00 |
| 12.05.2026 | 33,46 | 33,51 | 33,04 | 33,36 | -0,76% | 1.295,00 |
| 11.05.2026 | 33,59 | 33,80 | 33,31 | 33,62 | -0,44% | 1.225,00 |
| 08.05.2026 | 33,36 | 33,78 | 33,26 | 33,77 | 0,25% | - |
| 07.05.2026 | 34,42 | 34,55 | 33,21 | 33,68 | -2,09% | - |
| 06.05.2026 | 34,13 | 34,70 | 33,91 | 34,40 | 1,96% | 8.700,00 |
| 05.05.2026 | 33,06 | 33,87 | 33,00 | 33,74 | 2,12% | - |
| 04.05.2026 | 34,44 | 34,54 | 32,87 | 33,04 | -3,74% | - |
| 30.04.2026 | 33,18 | 34,47 | 33,08 | 34,33 | 2,83% | - |
| 29.04.2026 | 33,96 | 34,07 | 33,27 | 33,38 | -1,61% | 1.840,00 |
| 28.04.2026 | 34,16 | 34,93 | 33,69 | 33,93 | -0,86% | 5.160,00 |
| 27.04.2026 | 34,30 | 34,44 | 34,05 | 34,22 | -0,58% | - |
| 24.04.2026 | 35,02 | 35,03 | 33,99 | 34,42 | -1,15% | - |
| 23.04.2026 | 34,51 | 35,15 | 34,20 | 34,82 | -0,04% | - |
| 22.04.2026 | 35,83 | 35,89 | 34,71 | 34,84 | -1,51% | 2.450,00 |
| 21.04.2026 | 35,75 | 35,77 | 35,06 | 35,37 | 0,07% | - |
| 20.04.2026 | 35,08 | 35,35 | 34,94 | 35,35 | 0,16% | 930,00 |
| 17.04.2026 | 34,93 | 36,52 | 34,43 | 35,29 | 1,31% | - |
| 16.04.2026 | 35,45 | 35,47 | 34,28 | 34,84 | -0,94% | - |
| 15.04.2026 | 34,35 | 35,59 | 34,33 | 35,17 | 1,93% | - |
| 14.04.2026 | 34,41 | 34,61 | 34,26 | 34,50 | -0,06% | 6.110,00 |
| 13.04.2026 | 33,52 | 34,52 | 33,46 | 34,52 | 2,37% | 3.315,00 |
| 10.04.2026 | 33,53 | 34,46 | 33,45 | 33,72 | 0,69% | 701,00 |
| 09.04.2026 | 33,74 | 33,78 | 33,37 | 33,49 | -1,41% | 1.595,00 |
| 08.04.2026 | 33,89 | 34,29 | 33,69 | 33,97 | 4,86% | 12.300,00 |
| 07.04.2026 | 32,79 | 32,85 | 31,74 | 32,40 | -1,39% | - |
| 02.04.2026 | 32,61 | 32,94 | 32,07 | 32,85 | -0,96% | - |
| 01.04.2026 | 32,66 | 33,45 | 32,66 | 33,17 | 1,89% | - |
| 31.03.2026 | 31,91 | 32,66 | 31,68 | 32,56 | 3,02% | - |
| 30.03.2026 | 31,19 | 31,92 | 31,14 | 31,60 | 1,51% | - |
| 27.03.2026 | 31,70 | 32,10 | 31,12 | 31,13 | -1,39% | 8.000,00 |
| 26.03.2026 | 31,94 | 32,00 | 31,36 | 31,57 | -1,16% | - |
| 25.03.2026 | 31,58 | 32,27 | 31,51 | 31,94 | 0,90% | - |
| 24.03.2026 | 30,76 | 31,78 | 30,76 | 31,66 | 1,47% | - |
| 23.03.2026 | 29,95 | 31,64 | 29,79 | 31,20 | 1,23% | - |
| 20.03.2026 | 31,72 | 31,97 | 30,59 | 30,82 | -2,70% | - |
| 19.03.2026 | 31,89 | 31,99 | 31,34 | 31,67 | -0,64% | - |
| 18.03.2026 | 32,91 | 33,13 | 31,83 | 31,88 | -2,12% | - |
| 17.03.2026 | 32,39 | 32,88 | 32,35 | 32,57 | -0,20% | - |
| 16.03.2026 | 32,49 | 32,75 | 32,09 | 32,63 | 1,38% | - |
| 13.03.2026 | 32,67 | 33,01 | 32,02 | 32,19 | -1,20% | 8.100,00 |
| 12.03.2026 | 32,96 | 33,07 | 32,40 | 32,58 | -2,21% | - |
| 11.03.2026 | 33,68 | 33,70 | 32,83 | 33,31 | -0,27% | 5.700,00 |
| 10.03.2026 | 33,07 | 33,87 | 33,01 | 33,40 | 0,65% | - |
| 09.03.2026 | 32,11 | 33,42 | 31,77 | 33,19 | -0,03% | 5.300,00 |
| 06.03.2026 | 33,81 | 33,88 | 32,72 | 33,20 | -1,40% | - |
| 05.03.2026 | 33,96 | 34,18 | 33,30 | 33,67 | -1,13% | - |
| 04.03.2026 | 33,16 | 34,13 | 32,98 | 34,05 | 1,35% | - |
| 03.03.2026 | 33,67 | 33,70 | 32,69 | 33,60 | -1,21% | 18.004,00 |
| 02.03.2026 | 34,37 | 34,43 | 32,83 | 34,01 | -2,63% | - |
| 27.02.2026 | 34,93 | 35,17 | 34,77 | 34,93 | 0,36% | - |
| 26.02.2026 | 34,53 | 35,06 | 34,52 | 34,80 | 0,40% | - |
| 25.02.2026 | 34,58 | 34,79 | 34,35 | 34,66 | 0,38% | - |
| 24.02.2026 | 34,01 | 34,58 | 33,98 | 34,53 | 1,65% | - |
| 23.02.2026 | 33,72 | 34,24 | 33,72 | 33,97 | -0,45% | - |
| 20.02.2026 | 34,24 | 34,25 | 33,74 | 34,13 | -0,29% | - |
| 19.02.2026 | 34,14 | 34,23 | 33,65 | 34,23 | 0,40% | - |
| 18.02.2026 | 33,72 | 34,20 | 33,69 | 34,09 | 1,19% | - |
| 17.02.2026 | 33,57 | 33,84 | 33,41 | 33,69 | -0,10% | - |
| 16.02.2026 | 33,54 | 33,89 | 33,50 | 33,73 | 1,19% | 3.600,00 |
| 13.02.2026 | 33,60 | 33,68 | 33,15 | 33,33 | -0,33% | - |
| 12.02.2026 | 34,36 | 34,43 | 32,08 | 33,44 | -2,54% | 7.500,00 |
| 11.02.2026 | 34,20 | 34,38 | 33,92 | 34,31 | 0,66% | - |
| 10.02.2026 | 33,87 | 34,25 | 33,81 | 34,09 | 0,44% | - |
| 09.02.2026 | 34,04 | 34,73 | 33,48 | 33,94 | 1,06% | - |
| 06.02.2026 | 33,13 | 33,77 | 32,91 | 33,58 | 1,42% | 3.240,00 |
| 05.02.2026 | 33,07 | 33,49 | 32,94 | 33,11 | -0,44% | - |
| 04.02.2026 | 33,33 | 33,52 | 33,06 | 33,26 | 0,50% | 4.424,00 |
| 03.02.2026 | 33,12 | 33,36 | 32,96 | 33,09 | 0,35% | 3.492,00 |
| 02.02.2026 | 31,94 | 33,01 | 31,76 | 32,98 | 2,09% | 480,00 |
| 30.01.2026 | 32,51 | 32,60 | 32,17 | 32,30 | -1,01% | 12.680,00 |
| 29.01.2026 | 32,04 | 32,67 | 32,03 | 32,63 | 2,26% | 3.000,00 |
| 28.01.2026 | 32,45 | 32,46 | 31,81 | 31,91 | -0,78% | 10.000,00 |
| 27.01.2026 | 31,80 | 32,26 | 31,77 | 32,16 | 1,40% | - |
| 26.01.2026 | 31,85 | 32,08 | 31,67 | 31,72 | -0,05% | - |
| 23.01.2026 | 32,05 | 32,33 | 31,35 | 31,73 | -0,03% | - |
| 22.01.2026 | 31,94 | 32,35 | 31,74 | 31,74 | -0,47% | - |
| 21.01.2026 | 31,67 | 31,95 | 30,94 | 31,89 | 1,59% | 1.600,00 |
| 20.01.2026 | 30,98 | 31,61 | 30,64 | 31,39 | 0,95% | 17.990,00 |
| 19.01.2026 | 32,53 | 32,60 | 31,07 | 31,10 | -4,70% | 5.260,00 |
| 16.01.2026 | 32,29 | 32,64 | 32,09 | 32,63 | 1,35% | 7.076,00 |
| 15.01.2026 | 31,97 | 32,37 | 31,96 | 32,20 | 1,13% | 11.775,00 |
| 14.01.2026 | 31,86 | 31,99 | 31,60 | 31,84 | -0,03% | - |
| 13.01.2026 | 31,84 | 31,87 | 31,53 | 31,85 | 0,00% | - |
| 12.01.2026 | 31,87 | 31,88 | 31,55 | 31,85 | 1,03% | - |
| 09.01.2026 | 31,28 | 31,69 | 31,14 | 31,52 | 0,48% | 3.840,00 |
| 08.01.2026 | 31,75 | 31,82 | 31,18 | 31,37 | -0,98% | - |
| 07.01.2026 | 30,87 | 31,87 | 30,87 | 31,68 | 2,49% | - |