36,005€
0,38%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,08 | 36,29 | 35,71 | 36,01 | -0,10% | 59.470,00 |
| 08.09.2026 | 35,95 | 36,34 | 35,86 | 36,04 | -0,06% | 1.600,00 |
| 07.09.2026 | 36,25 | 36,39 | 36,04 | 36,06 | -0,97% | 1.176,00 |
| 04.09.2026 | 36,50 | 36,73 | 36,32 | 36,42 | -0,57% | - |
| 03.09.2026 | 36,53 | 36,64 | 36,12 | 36,63 | 0,49% | - |
| 02.09.2026 | 36,17 | 36,69 | 35,72 | 36,45 | 0,66% | - |
| 01.09.2026 | 36,73 | 36,88 | 36,13 | 36,21 | -1,03% | - |
| 31.08.2026 | 37,00 | 37,12 | 36,50 | 36,58 | -1,27% | 1.326,00 |
| 28.08.2026 | 36,99 | 37,42 | 36,98 | 37,05 | 0,11% | 11.250,00 |
| 27.08.2026 | 36,95 | 37,09 | 36,75 | 37,01 | 0,61% | 2.550,00 |
| 26.08.2026 | 37,14 | 37,39 | 36,72 | 36,79 | -1,02% | - |
| 25.08.2026 | 37,09 | 37,18 | 36,82 | 37,17 | 0,60% | - |
| 24.08.2026 | 36,85 | 37,02 | 36,71 | 36,95 | 0,26% | - |
| 21.08.2026 | 36,41 | 37,09 | 36,41 | 36,85 | 1,46% | - |
| 20.08.2026 | 36,78 | 36,93 | 36,12 | 36,32 | -1,22% | 1.000,00 |
| 19.08.2026 | 36,81 | 36,94 | 36,70 | 36,77 | -0,14% | - |
| 18.08.2026 | 36,75 | 36,95 | 36,60 | 36,82 | -0,08% | 1.304,00 |
| 17.08.2026 | 37,05 | 37,91 | 36,80 | 36,85 | -0,37% | - |
| 14.08.2026 | 37,00 | 37,18 | 36,79 | 36,99 | -0,04% | - |
| 13.08.2026 | 37,44 | 37,54 | 36,79 | 37,00 | -0,46% | 1.520,00 |
| 12.08.2026 | 37,49 | 38,12 | 37,17 | 37,17 | -0,48% | - |
| 11.08.2026 | 38,09 | 38,12 | 37,35 | 37,35 | -1,76% | 2.148,00 |
| 10.08.2026 | 38,23 | 38,58 | 37,66 | 38,02 | -0,67% | 260,00 |
| 07.08.2026 | 37,90 | 38,29 | 37,82 | 38,28 | 0,90% | 8.090,00 |
| 06.08.2026 | 38,35 | 38,40 | 37,91 | 37,94 | -0,69% | 7.170,00 |
| 05.08.2026 | 38,02 | 38,90 | 37,64 | 38,20 | 0,67% | 1.910,00 |
| 04.08.2026 | 37,35 | 37,99 | 37,30 | 37,95 | 1,87% | 7.600,00 |
| 03.08.2026 | 37,18 | 37,87 | 36,89 | 37,25 | 0,98% | 1.500,00 |
| 31.07.2026 | 36,83 | 37,26 | 36,62 | 36,89 | 0,49% | - |
| 30.07.2026 | 36,39 | 36,79 | 36,21 | 36,71 | 1,21% | 3.900,00 |
| 29.07.2026 | 36,09 | 36,69 | 36,05 | 36,27 | 0,14% | - |
| 28.07.2026 | 35,88 | 36,26 | 35,75 | 36,22 | 0,42% | - |
| 27.07.2026 | 36,05 | 36,35 | 35,87 | 36,07 | 1,28% | 5.250,00 |
| 24.07.2026 | 35,07 | 35,78 | 34,97 | 35,62 | 1,50% | - |
| 23.07.2026 | 35,40 | 35,43 | 34,92 | 35,09 | -1,03% | 4.350,00 |
| 22.07.2026 | 35,19 | 35,63 | 34,96 | 35,46 | 0,62% | - |
| 21.07.2026 | 35,35 | 35,49 | 34,88 | 35,24 | 0,50% | - |
| 20.07.2026 | 34,87 | 35,52 | 34,79 | 35,06 | -0,37% | - |
| 17.07.2026 | 35,11 | 35,47 | 34,70 | 35,19 | -0,65% | 12.600,00 |
| 16.07.2026 | 34,42 | 35,64 | 34,42 | 35,42 | 2,19% | 950,00 |
| 15.07.2026 | 35,30 | 35,33 | 34,20 | 34,66 | -1,23% | 240,00 |
| 14.07.2026 | 35,11 | 35,29 | 34,60 | 35,09 | 0,14% | 459,00 |
| 13.07.2026 | 35,15 | 35,22 | 34,77 | 35,04 | -0,92% | 1.690,00 |
| 10.07.2026 | 35,32 | 35,54 | 35,17 | 35,37 | 0,07% | 608,00 |
| 09.07.2026 | 35,42 | 35,45 | 34,81 | 35,34 | 0,60% | - |
| 08.07.2026 | 35,51 | 35,51 | 34,60 | 35,13 | -0,92% | 416,00 |
| 07.07.2026 | 36,11 | 36,41 | 35,34 | 35,46 | -2,23% | 51.090,00 |
| 06.07.2026 | 36,14 | 36,35 | 35,90 | 36,27 | 0,00% | 900,00 |
| 03.07.2026 | 35,95 | 36,29 | 35,80 | 36,27 | 0,51% | 13.200,00 |
| 02.07.2026 | 35,48 | 36,09 | 35,27 | 36,08 | 1,69% | - |
| 01.07.2026 | 36,05 | 36,06 | 35,30 | 35,48 | -1,66% | - |
| 30.06.2026 | 35,32 | 36,15 | 35,26 | 36,08 | 2,14% | - |
| 29.06.2026 | 35,06 | 35,34 | 34,85 | 35,33 | 1,23% | - |
| 26.06.2026 | 35,04 | 35,20 | 34,72 | 34,90 | -1,22% | - |
| 25.06.2026 | 35,05 | 35,49 | 35,01 | 35,33 | 1,98% | 2.000,00 |
| 24.06.2026 | 34,59 | 34,95 | 34,50 | 34,64 | 0,73% | - |
| 23.06.2026 | 34,91 | 35,29 | 34,36 | 34,39 | -2,33% | - |
| 22.06.2026 | 34,88 | 35,35 | 34,68 | 35,21 | 1,34% | - |
| 19.06.2026 | 34,89 | 35,08 | 34,74 | 34,75 | -0,50% | 1.600,00 |
| 18.06.2026 | 35,04 | 35,19 | 34,62 | 34,92 | 0,56% | 1.200,00 |
| 17.06.2026 | 34,74 | 35,12 | 34,57 | 34,73 | 0,51% | - |
| 16.06.2026 | 34,53 | 34,98 | 34,52 | 34,55 | -0,07% | - |
| 15.06.2026 | 34,93 | 35,23 | 34,52 | 34,58 | 0,16% | 1.400,00 |
| 12.06.2026 | 34,26 | 34,79 | 34,16 | 34,52 | 0,15% | - |
| 11.06.2026 | 33,84 | 34,49 | 33,62 | 34,47 | 2,33% | - |
| 10.06.2026 | 34,09 | 34,33 | 33,60 | 33,69 | -1,92% | 6.618,00 |
| 09.06.2026 | 34,52 | 34,79 | 33,76 | 34,35 | -0,35% | 1.860,00 |
| 08.06.2026 | 33,95 | 34,75 | 33,89 | 34,47 | 1,07% | - |
| 05.06.2026 | 34,58 | 34,77 | 34,00 | 34,10 | -1,33% | - |
| 04.06.2026 | 34,28 | 34,82 | 34,27 | 34,56 | 0,89% | - |
| 03.06.2026 | 34,91 | 34,93 | 34,24 | 34,26 | -1,96% | - |
| 02.06.2026 | 34,84 | 35,20 | 34,66 | 34,94 | 0,40% | - |
| 01.06.2026 | 34,83 | 35,14 | 34,41 | 34,80 | 0,32% | 1.102,00 |
| 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 |