34,688€
1,55%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,22 | 34,69 | 34,08 | 34,68 | 1,44% | 11.490,00 |
| 19.02.2026 | 34,68 | 34,70 | 34,00 | 34,19 | -1,26% | 1.505,00 |
| 18.02.2026 | 34,04 | 34,78 | 34,01 | 34,63 | 1,79% | 18.560,00 |
| 17.02.2026 | 34,07 | 34,20 | 33,76 | 34,02 | -0,53% | 1.800,00 |
| 16.02.2026 | 34,30 | 34,44 | 33,97 | 34,20 | 0,67% | 6.610,00 |
| 13.02.2026 | 34,16 | 34,24 | 33,52 | 33,97 | -0,27% | 8.110,00 |
| 12.02.2026 | 34,52 | 34,70 | 34,04 | 34,07 | -1,04% | 1.175,00 |
| 11.02.2026 | 34,90 | 34,90 | 34,24 | 34,42 | -1,15% | 1.450,00 |
| 10.02.2026 | 34,37 | 34,90 | 34,11 | 34,83 | 1,78% | 1.150,00 |
| 09.02.2026 | 34,40 | 34,49 | 33,80 | 34,22 | 0,85% | 17.300,00 |
| 06.02.2026 | 33,73 | 34,05 | 33,23 | 33,93 | 0,77% | 5.080,00 |
| 05.02.2026 | 33,63 | 33,84 | 33,25 | 33,67 | 0,36% | - |
| 04.02.2026 | 33,36 | 33,80 | 33,28 | 33,54 | 0,82% | - |
| 03.02.2026 | 33,31 | 33,58 | 33,11 | 33,27 | 0,32% | 990,00 |
| 02.02.2026 | 32,47 | 33,19 | 32,01 | 33,16 | 1,44% | 4.900,00 |
| 30.01.2026 | 32,92 | 33,01 | 32,34 | 32,69 | -0,05% | 541,00 |
| 29.01.2026 | 32,29 | 32,88 | 32,27 | 32,71 | 1,65% | 1.017,00 |
| 28.01.2026 | 32,45 | 32,60 | 32,00 | 32,18 | -0,50% | 46.897,00 |
| 27.01.2026 | 31,95 | 32,56 | 31,91 | 32,34 | 1,51% | 1.260,00 |
| 26.01.2026 | 32,27 | 32,35 | 31,70 | 31,86 | -0,45% | 1.290,00 |
| 23.01.2026 | 31,15 | 32,06 | 31,15 | 32,00 | -0,23% | 11.760,00 |
| 22.01.2026 | 33,25 | 33,25 | 31,90 | 32,08 | -2,78% | 11.614,00 |
| 21.01.2026 | 32,06 | 32,99 | 31,06 | 32,99 | 3,46% | 945,00 |
| 20.01.2026 | 31,32 | 31,96 | 30,83 | 31,89 | 1,49% | - |
| 19.01.2026 | 32,27 | 32,30 | 31,24 | 31,42 | -3,87% | 5.180,00 |
| 16.01.2026 | 32,61 | 32,70 | 32,22 | 32,69 | 0,35% | - |
| 15.01.2026 | 32,23 | 32,66 | 32,13 | 32,58 | 1,49% | 13.000,00 |
| 14.01.2026 | 31,82 | 32,18 | 31,76 | 32,10 | 0,83% | - |
| 13.01.2026 | 31,98 | 32,00 | 31,67 | 31,83 | -0,46% | 6.900,00 |
| 12.01.2026 | 31,87 | 32,08 | 31,73 | 31,98 | 0,52% | 3.000,00 |
| 09.01.2026 | 31,43 | 31,83 | 31,29 | 31,81 | 1,12% | - |
| 08.01.2026 | 31,73 | 31,77 | 31,32 | 31,46 | -0,79% | 6.169,00 |
| 07.01.2026 | 31,07 | 31,81 | 30,88 | 31,71 | 1,63% | 1.295,00 |
| 06.01.2026 | 31,22 | 31,38 | 31,09 | 31,20 | 0,11% | 7.272,00 |
| 05.01.2026 | 30,11 | 31,23 | 30,10 | 31,17 | 3,26% | 7.922,00 |
| 02.01.2026 | 30,60 | 30,90 | 30,10 | 30,18 | -1,22% | 285,00 |
| 30.12.2025 | 30,39 | 30,57 | 30,27 | 30,55 | 1,12% | 715,00 |
| 29.12.2025 | 30,04 | 30,48 | 30,02 | 30,22 | 0,52% | 130,00 |
| 23.12.2025 | 29,89 | 30,15 | 29,81 | 30,06 | 1,46% | 100,00 |
| 22.12.2025 | 29,66 | 29,92 | 29,63 | 29,63 | 0,47% | 168,00 |
| 19.12.2025 | 29,49 | 29,74 | 29,33 | 29,49 | -0,06% | 60,00 |
| 18.12.2025 | 29,37 | 29,50 | 29,15 | 29,50 | 1,07% | - |
| 17.12.2025 | 29,48 | 29,69 | 29,06 | 29,19 | -0,97% | 120,00 |
| 16.12.2025 | 29,59 | 29,66 | 29,31 | 29,48 | -0,96% | - |
| 15.12.2025 | 29,81 | 29,84 | 29,51 | 29,76 | 0,18% | 70,00 |
| 12.12.2025 | 29,63 | 29,73 | 29,38 | 29,71 | 0,38% | - |
| 11.12.2025 | 29,90 | 29,99 | 29,47 | 29,60 | -0,65% | - |
| 10.12.2025 | 29,02 | 30,23 | 28,95 | 29,79 | 2,04% | - |
| 09.12.2025 | 29,39 | 29,51 | 29,11 | 29,20 | -0,10% | - |
| 08.12.2025 | 29,86 | 30,10 | 29,16 | 29,23 | -0,27% | - |
| 05.12.2025 | 29,26 | 29,55 | 29,14 | 29,31 | 0,03% | 714,00 |
| 04.12.2025 | 29,40 | 29,46 | 29,15 | 29,30 | 0,39% | 132,00 |
| 03.12.2025 | 29,28 | 29,35 | 28,99 | 29,18 | -0,17% | - |
| 02.12.2025 | 29,09 | 29,60 | 28,93 | 29,23 | 1,09% | 2.958,00 |
| 01.12.2025 | 29,47 | 29,52 | 28,92 | 28,92 | -1,75% | - |
| 28.11.2025 | 29,40 | 29,74 | 29,25 | 29,43 | 0,50% | 80,00 |
| 27.11.2025 | 29,06 | 29,33 | 29,06 | 29,29 | 0,58% | - |
| 26.11.2025 | 29,07 | 29,40 | 29,07 | 29,12 | -0,43% | 17,00 |
| 25.11.2025 | 28,76 | 29,24 | 28,59 | 29,24 | 1,62% | 35,00 |
| 24.11.2025 | 28,18 | 28,99 | 28,18 | 28,78 | 2,04% | 250,00 |
| 21.11.2025 | 27,82 | 28,20 | 27,82 | 28,20 | -1,10% | 10,00 |
| 20.11.2025 | 28,04 | 28,52 | 28,04 | 28,52 | 1,55% | - |
| 19.11.2025 | 27,80 | 28,09 | 27,80 | 28,08 | -0,69% | - |
| 18.11.2025 | 28,11 | 28,28 | 28,11 | 28,28 | -1,87% | - |
| 17.11.2025 | 29,03 | 29,03 | 28,69 | 28,82 | -0,23% | - |
| 14.11.2025 | 29,25 | 29,25 | 28,82 | 28,88 | -1,55% | - |
| 13.11.2025 | 29,30 | 29,68 | 29,30 | 29,34 | 0,32% | 15,00 |
| 12.11.2025 | 29,16 | 29,35 | 29,16 | 29,24 | 0,38% | - |
| 11.11.2025 | 28,82 | 29,13 | 28,82 | 29,13 | 0,99% | - |
| 10.11.2025 | 28,86 | 28,98 | 28,64 | 28,85 | 2,52% | 90,00 |
| 08.11.2025 | 28,11 | 28,23 | 28,11 | 28,14 | -0,76% | - |
| 06.11.2025 | 28,63 | 28,81 | 28,35 | 28,35 | -1,29% | - |
| 05.11.2025 | 28,27 | 28,72 | 28,27 | 28,72 | 1,59% | - |
| 04.11.2025 | 28,74 | 28,74 | 28,27 | 28,27 | -3,52% | - |
| 03.11.2025 | 28,79 | 29,30 | 28,79 | 29,30 | 1,90% | 2.326,00 |
| 31.10.2025 | 28,84 | 28,84 | 28,56 | 28,76 | 0,02% | - |
| 30.10.2025 | 28,55 | 28,79 | 28,55 | 28,75 | -0,19% | - |
| 29.10.2025 | 28,57 | 29,00 | 28,57 | 28,81 | -0,40% | 382,00 |
| 28.10.2025 | 29,05 | 29,05 | 28,92 | 28,92 | -1,28% | 322,00 |
| 27.10.2025 | 28,99 | 29,12 | 28,99 | 29,30 | 2,07% | - |
| 24.10.2025 | 28,67 | 28,97 | 28,67 | 28,70 | 0,07% | - |
| 23.10.2025 | 28,37 | 28,68 | 28,37 | 28,68 | 0,56% | - |
| 22.10.2025 | 28,16 | 28,55 | 28,16 | 28,52 | 1,37% | - |
| 21.10.2025 | 28,34 | 28,43 | 28,14 | 28,14 | -0,93% | - |
| 20.10.2025 | 27,88 | 28,40 | 27,88 | 28,40 | 2,79% | 200,00 |
| 17.10.2025 | 27,20 | 27,84 | 27,20 | 27,63 | -0,67% | - |
| 16.10.2025 | 27,55 | 28,11 | 27,55 | 27,82 | -0,66% | 490,00 |
| 15.10.2025 | 27,51 | 28,11 | 27,51 | 28,00 | 2,15% | 65,00 |
| 14.10.2025 | 27,92 | 27,92 | 27,37 | 27,41 | -0,40% | 100,00 |
| 13.10.2025 | 27,71 | 27,71 | 27,52 | 27,52 | -1,77% | - |
| 10.10.2025 | 27,94 | 28,02 | 27,54 | 28,02 | 0,70% | 163,00 |
| 07.10.2025 | 27,85 | 27,87 | 27,81 | 27,82 | -0,16% | - |
| 06.10.2025 | 27,45 | 27,93 | 27,45 | 27,87 | 1,55% | - |
| 03.10.2025 | 27,28 | 27,44 | 27,28 | 27,44 | 0,66% | - |
| 02.10.2025 | 26,95 | 27,26 | 26,95 | 27,26 | 1,34% | 95,00 |
| 01.10.2025 | 26,45 | 26,90 | 26,45 | 26,90 | 1,95% | 342,00 |
| 30.09.2025 | 26,16 | 26,39 | 26,16 | 26,39 | 0,67% | - |
| 29.09.2025 | 26,11 | 26,38 | 26,11 | 26,21 | 0,71% | - |
| 26.09.2025 | 25,71 | 26,03 | 25,71 | 26,03 | 0,72% | 195,00 |
| 25.09.2025 | 25,95 | 25,95 | 25,84 | 25,84 | -0,15% | - |