24,575€
3,04%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 24,26 | 24,89 | 23,34 | 23,63 | 0,06% | 1.311,00 |
| 07.04.2025 | 23,53 | 24,88 | 21,78 | 23,61 | -4,10% | 25.860,00 |
| 04.04.2025 | 26,01 | 26,33 | 24,41 | 24,62 | -5,78% | 2.100,00 |
| 03.04.2025 | 26,92 | 27,07 | 26,11 | 26,13 | -4,69% | 2.766,00 |
| 02.04.2025 | 27,86 | 27,86 | 26,91 | 27,42 | -1,70% | - |
| 01.04.2025 | 27,65 | 27,93 | 27,58 | 27,89 | 0,93% | - |
| 31.03.2025 | 27,83 | 27,92 | 27,48 | 27,63 | -1,17% | - |
| 28.03.2025 | 28,36 | 28,62 | 27,95 | 27,96 | -2,24% | 300,00 |
| 27.03.2025 | 28,56 | 28,73 | 28,18 | 28,60 | 0,14% | 100,00 |
| 26.03.2025 | 28,76 | 29,01 | 28,45 | 28,56 | -1,35% | 795,00 |
| 25.03.2025 | 28,44 | 28,96 | 28,30 | 28,95 | 1,65% | 40,00 |
| 24.03.2025 | 28,52 | 28,67 | 28,11 | 28,48 | 0,71% | 200,00 |
| 21.03.2025 | 28,45 | 28,52 | 28,19 | 28,28 | -0,77% | - |
| 20.03.2025 | 28,37 | 28,78 | 28,29 | 28,50 | 0,18% | - |
| 19.03.2025 | 28,05 | 28,80 | 28,00 | 28,45 | 1,29% | 174,00 |
| 18.03.2025 | 28,12 | 28,36 | 27,99 | 28,09 | -0,22% | - |
| 17.03.2025 | 28,55 | 28,55 | 27,88 | 28,15 | -0,21% | 70,00 |
| 14.03.2025 | 27,69 | 28,25 | 27,48 | 28,21 | 2,47% | 200,00 |
| 13.03.2025 | 27,76 | 27,97 | 27,29 | 27,53 | -1,22% | 44,00 |
| 12.03.2025 | 27,89 | 28,47 | 27,52 | 27,87 | 0,06% | 572,00 |
| 11.03.2025 | 28,32 | 28,46 | 27,53 | 27,85 | -1,05% | 1.550,00 |
| 10.03.2025 | 28,76 | 28,92 | 27,90 | 28,15 | -2,30% | 1.053,00 |
| 07.03.2025 | 28,24 | 28,98 | 28,04 | 28,81 | 1,60% | 380,00 |
| 06.03.2025 | 29,09 | 29,16 | 28,12 | 28,36 | -1,61% | 9.540,00 |
| 05.03.2025 | 28,67 | 28,88 | 28,32 | 28,82 | 1,71% | - |
| 04.03.2025 | 29,18 | 29,45 | 27,92 | 28,34 | -2,99% | 1.700,00 |
| 03.03.2025 | 28,91 | 29,45 | 28,63 | 29,21 | 1,83% | 704,00 |
| 28.02.2025 | 28,39 | 28,80 | 28,34 | 28,68 | 0,50% | 444,00 |
| 27.02.2025 | 29,13 | 29,13 | 28,51 | 28,54 | -1,25% | - |
| 26.02.2025 | 28,93 | 29,19 | 28,78 | 28,90 | 0,42% | - |
| 25.02.2025 | 28,50 | 28,89 | 28,44 | 28,78 | 1,12% | 600,00 |
| 24.02.2025 | 28,99 | 29,51 | 28,45 | 28,46 | -1,37% | 1.000,00 |
| 21.02.2025 | 28,96 | 29,38 | 28,79 | 28,86 | 0,16% | - |
| 20.02.2025 | 28,73 | 29,08 | 28,71 | 28,81 | 0,46% | 50,00 |
| 19.02.2025 | 29,04 | 29,19 | 28,60 | 28,68 | -1,31% | - |
| 18.02.2025 | 28,96 | 29,13 | 28,80 | 29,06 | 0,25% | 437,00 |
| 17.02.2025 | 28,43 | 29,00 | 28,39 | 28,99 | 1,93% | - |
| 14.02.2025 | 28,40 | 28,66 | 28,33 | 28,44 | 0,32% | 1.375,00 |
| 13.02.2025 | 28,31 | 28,52 | 27,99 | 28,35 | 0,41% | - |
| 12.02.2025 | 27,94 | 28,26 | 27,89 | 28,23 | 1,02% | 500,00 |
| 11.02.2025 | 27,74 | 28,00 | 27,68 | 27,95 | 0,49% | 70,00 |
| 10.02.2025 | 27,57 | 27,82 | 27,44 | 27,81 | 1,13% | 160,00 |
| 07.02.2025 | 27,72 | 27,77 | 27,47 | 27,50 | -0,66% | 300,00 |
| 06.02.2025 | 27,27 | 27,83 | 27,27 | 27,68 | 1,49% | - |
| 05.02.2025 | 26,95 | 27,31 | 26,77 | 27,27 | 1,20% | - |
| 04.02.2025 | 26,77 | 26,97 | 26,41 | 26,95 | 0,87% | - |
| 03.02.2025 | 26,82 | 27,02 | 26,41 | 26,72 | -2,60% | 1.200,00 |
| 31.01.2025 | 27,65 | 27,76 | 27,37 | 27,43 | -0,79% | - |
| 30.01.2025 | 27,59 | 27,79 | 27,43 | 27,65 | 0,61% | 1.461,00 |
| 29.01.2025 | 27,53 | 27,57 | 27,41 | 27,48 | 0,68% | - |
| 28.01.2025 | 27,21 | 27,55 | 27,12 | 27,30 | -0,11% | 225,00 |
| 27.01.2025 | 27,49 | 27,49 | 26,93 | 27,33 | -0,76% | 500,00 |
| 24.01.2025 | 27,58 | 28,18 | 27,43 | 27,54 | -0,01% | 2.010,00 |
| 23.01.2025 | 27,51 | 27,55 | 26,63 | 27,54 | 0,24% | 2.232,00 |
| 22.01.2025 | 27,42 | 27,76 | 27,39 | 27,47 | 0,20% | - |
| 21.01.2025 | 27,06 | 27,43 | 27,03 | 27,42 | 0,96% | - |
| 20.01.2025 | 27,16 | 27,28 | 26,92 | 27,16 | -0,21% | - |
| 17.01.2025 | 26,60 | 27,24 | 26,58 | 27,22 | 2,12% | 4.453,00 |
| 16.01.2025 | 26,51 | 26,69 | 26,42 | 26,65 | 1,03% | 500,00 |
| 15.01.2025 | 25,80 | 26,50 | 25,76 | 26,38 | 2,24% | - |
| 14.01.2025 | 26,01 | 26,10 | 25,71 | 25,80 | -0,53% | - |
| 13.01.2025 | 26,09 | 26,09 | 25,59 | 25,94 | -0,73% | - |
| 10.01.2025 | 26,10 | 26,31 | 25,94 | 26,13 | -0,04% | - |
| 09.01.2025 | 26,05 | 26,22 | 25,95 | 26,14 | 0,02% | - |
| 08.01.2025 | 25,75 | 26,20 | 25,73 | 26,13 | 0,89% | - |
| 07.01.2025 | 26,33 | 26,36 | 25,72 | 25,90 | 0,54% | 60,00 |
| 06.01.2025 | 26,01 | 26,70 | 25,73 | 25,76 | -0,73% | - |
| 03.01.2025 | 25,88 | 25,97 | 25,76 | 25,95 | 0,47% | - |
| 02.01.2025 | 25,58 | 25,94 | 25,50 | 25,83 | 1,73% | 140,00 |
| 30.12.2024 | 25,47 | 25,62 | 25,39 | 25,39 | -0,81% | - |
| 27.12.2024 | 25,27 | 25,64 | 25,23 | 25,60 | 0,45% | 312,00 |
| 23.12.2024 | 25,23 | 25,50 | 25,11 | 25,48 | 1,24% | 1.400,00 |
| 20.12.2024 | 25,15 | 25,55 | 24,87 | 25,17 | -0,73% | 1.220,00 |
| 19.12.2024 | 25,26 | 25,49 | 25,22 | 25,35 | -0,15% | 480,00 |
| 18.12.2024 | 25,73 | 25,87 | 25,34 | 25,39 | -1,28% | 250,00 |
| 17.12.2024 | 25,80 | 25,83 | 25,62 | 25,72 | -0,58% | 990,00 |
| 16.12.2024 | 25,72 | 26,05 | 25,67 | 25,87 | 0,33% | 590,00 |
| 13.12.2024 | 25,75 | 25,97 | 25,74 | 25,78 | 0,04% | - |
| 12.12.2024 | 26,05 | 26,20 | 25,72 | 25,77 | -1,12% | 1.192,00 |
| 11.12.2024 | 26,19 | 26,32 | 25,89 | 26,07 | -0,33% | 680,00 |
| 10.12.2024 | 26,40 | 26,50 | 26,14 | 26,15 | -1,22% | 2.550,00 |
| 09.12.2024 | 26,68 | 26,86 | 26,43 | 26,47 | -1,00% | 1.850,00 |
| 06.12.2024 | 26,49 | 26,79 | 26,49 | 26,74 | 0,85% | 960,00 |
| 05.12.2024 | 26,49 | 26,73 | 26,48 | 26,52 | -0,70% | 2.114,00 |
| 04.12.2024 | 26,38 | 26,74 | 26,35 | 26,70 | 0,67% | 1.250,00 |
| 03.12.2024 | 26,41 | 26,55 | 26,20 | 26,53 | 0,38% | - |
| 02.12.2024 | 25,74 | 26,45 | 25,66 | 26,43 | 1,58% | - |
| 29.11.2024 | 25,77 | 26,03 | 25,71 | 26,01 | 0,70% | 400,00 |
| 28.11.2024 | 25,90 | 26,02 | 25,78 | 25,83 | 0,13% | 360,00 |
| 27.11.2024 | 25,67 | 25,85 | 25,57 | 25,80 | 0,45% | 435,00 |
| 26.11.2024 | 25,56 | 25,86 | 25,53 | 25,69 | -0,19% | - |
| 25.11.2024 | 26,05 | 26,23 | 25,69 | 25,74 | -1,26% | 1.065,00 |
| 22.11.2024 | 25,66 | 26,07 | 25,47 | 26,06 | 1,34% | - |
| 21.11.2024 | 25,60 | 25,73 | 25,21 | 25,72 | 0,50% | - |
| 20.11.2024 | 25,61 | 25,85 | 25,36 | 25,59 | -0,25% | 160,00 |
| 19.11.2024 | 25,98 | 25,98 | 25,21 | 25,65 | -0,26% | 3.000,00 |
| 18.11.2024 | 25,69 | 25,88 | 25,43 | 25,72 | 0,72% | - |
| 15.11.2024 | 25,70 | 25,84 | 25,40 | 25,54 | -1,42% | 2.000,00 |
| 14.11.2024 | 25,63 | 26,03 | 25,58 | 25,90 | 0,77% | - |
| 13.11.2024 | 25,47 | 25,77 | 25,30 | 25,71 | 0,22% | 1.850,00 |