36,730€
1,31%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 36,37 | 37,21 | 35,94 | 36,88 | 1,64% | 35.900,00 |
| 08.10.2026 | 36,39 | 36,59 | 36,02 | 36,29 | -0,58% | 972,00 |
| 07.10.2026 | 36,47 | 36,60 | 36,18 | 36,50 | -0,25% | 6.965,00 |
| 06.10.2026 | 35,96 | 36,61 | 35,93 | 36,59 | 1,82% | 11.845,00 |
| 05.10.2026 | 35,89 | 36,12 | 35,71 | 35,94 | -0,27% | 230,00 |
| 02.10.2026 | 35,52 | 36,05 | 35,39 | 36,04 | 1,60% | 7.662,00 |
| 01.10.2026 | 35,86 | 35,90 | 35,19 | 35,47 | -0,94% | 13.478,00 |
| 30.09.2026 | 36,23 | 36,37 | 35,69 | 35,81 | -0,82% | 14.319,00 |
| 29.09.2026 | 36,13 | 36,35 | 35,84 | 36,11 | -0,33% | 4.140,00 |
| 28.09.2026 | 36,56 | 36,65 | 35,99 | 36,22 | -1,25% | 2.995,00 |
| 25.09.2026 | 36,55 | 36,85 | 36,33 | 36,68 | 0,61% | 5.070,00 |
| 24.09.2026 | 36,02 | 36,59 | 35,75 | 36,46 | 0,95% | 32.256,00 |
| 23.09.2026 | 36,42 | 36,72 | 35,97 | 36,12 | -1,00% | 4.672,00 |
| 22.09.2026 | 36,26 | 36,59 | 36,09 | 36,48 | 0,60% | - |
| 21.09.2026 | 36,16 | 36,57 | 35,96 | 36,26 | 1,03% | 6.784,00 |
| 18.09.2026 | 36,19 | 36,46 | 35,70 | 35,90 | -0,96% | 7.995,00 |
| 17.09.2026 | 35,99 | 36,41 | 35,89 | 36,24 | 1,30% | 52.470,00 |
| 16.09.2026 | 35,29 | 36,14 | 35,26 | 35,78 | 1,65% | 13.209,00 |
| 15.09.2026 | 35,54 | 35,57 | 34,77 | 35,20 | -1,03% | 2.543,00 |
| 14.09.2026 | 35,73 | 35,89 | 35,22 | 35,56 | -0,86% | 11.065,00 |
| 11.09.2026 | 35,88 | 36,08 | 35,73 | 35,87 | 0,34% | - |
| 10.09.2026 | 36,28 | 36,49 | 35,73 | 35,75 | -1,03% | - |
| 09.09.2026 | 36,64 | 36,65 | 36,00 | 36,12 | -1,13% | 19.200,00 |
| 08.09.2026 | 36,47 | 36,67 | 36,15 | 36,53 | 0,35% | 77.440,00 |
| 07.09.2026 | 36,64 | 37,23 | 36,36 | 36,41 | -0,91% | 3.933,00 |
| 04.09.2026 | 37,35 | 37,69 | 36,63 | 36,74 | -0,72% | 2.450,00 |
| 03.09.2026 | 36,75 | 37,02 | 36,58 | 37,01 | 0,68% | 16.402,00 |
| 02.09.2026 | 36,77 | 36,81 | 36,06 | 36,76 | -0,10% | 1.687,00 |
| 01.09.2026 | 37,16 | 37,29 | 36,66 | 36,79 | -0,82% | 36.900,00 |
| 31.08.2026 | 37,65 | 37,65 | 36,97 | 37,10 | -1,19% | 46.090,00 |
| 28.08.2026 | 37,69 | 37,87 | 37,39 | 37,55 | -0,17% | - |
| 27.08.2026 | 37,68 | 37,87 | 37,18 | 37,61 | 0,62% | 21.225,00 |
| 26.08.2026 | 37,91 | 37,96 | 37,27 | 37,38 | -1,45% | 10.020,00 |
| 25.08.2026 | 37,57 | 38,16 | 37,25 | 37,93 | 1,31% | 21.643,00 |
| 24.08.2026 | 37,53 | 37,71 | 37,11 | 37,44 | -0,82% | 15.634,00 |
| 21.08.2026 | 36,93 | 38,03 | 36,78 | 37,75 | 2,43% | 47.765,00 |
| 20.08.2026 | 37,58 | 37,71 | 36,70 | 36,85 | -1,94% | 5.780,00 |
| 19.08.2026 | 37,26 | 37,72 | 37,08 | 37,58 | 1,09% | 16.226,00 |
| 18.08.2026 | 37,45 | 37,50 | 37,05 | 37,18 | -0,65% | 19.882,00 |
| 17.08.2026 | 37,83 | 37,84 | 37,27 | 37,42 | -0,34% | 24.930,00 |
| 14.08.2026 | 37,95 | 37,99 | 37,36 | 37,55 | -1,31% | 37.577,00 |
| 13.08.2026 | 38,10 | 38,40 | 37,43 | 38,05 | 0,14% | 35.350,00 |
| 12.08.2026 | 38,39 | 38,43 | 37,90 | 38,00 | -0,64% | 3.745,00 |
| 11.08.2026 | 38,76 | 38,92 | 38,11 | 38,24 | -1,21% | 56.200,00 |
| 10.08.2026 | 38,78 | 38,88 | 38,39 | 38,71 | -0,32% | 9.040,00 |
| 07.08.2026 | 38,82 | 39,02 | 38,54 | 38,84 | 0,05% | 6.400,00 |
| 06.08.2026 | 38,81 | 39,00 | 38,59 | 38,82 | 0,00% | 6.108,00 |
| 05.08.2026 | 38,85 | 38,89 | 38,29 | 38,82 | 0,50% | 750,00 |
| 04.08.2026 | 38,30 | 38,77 | 37,95 | 38,62 | 1,09% | 1.248,00 |
| 03.08.2026 | 38,23 | 38,39 | 37,55 | 38,21 | 1,56% | 31.390,00 |
| 31.07.2026 | 37,38 | 37,94 | 37,22 | 37,62 | 0,90% | 6.160,00 |
| 30.07.2026 | 37,06 | 37,29 | 36,79 | 37,29 | 1,17% | 8.246,00 |
| 29.07.2026 | 36,92 | 37,55 | 36,70 | 36,86 | -0,43% | 12,00 |
| 28.07.2026 | 36,86 | 37,08 | 36,44 | 37,01 | 0,16% | 4.628,00 |
| 27.07.2026 | 36,75 | 37,24 | 36,66 | 36,96 | 1,94% | 45.644,00 |
| 24.07.2026 | 36,04 | 36,62 | 35,87 | 36,25 | 0,46% | - |
| 23.07.2026 | 36,33 | 36,35 | 35,67 | 36,09 | -0,83% | 4.200,00 |
| 22.07.2026 | 36,20 | 36,54 | 35,60 | 36,39 | 0,48% | 1.638,00 |
| 21.07.2026 | 36,10 | 36,39 | 35,50 | 36,22 | 1,12% | 5.386,00 |
| 20.07.2026 | 36,15 | 36,15 | 35,69 | 35,82 | -1,07% | 9.422,00 |
| 17.07.2026 | 35,37 | 36,38 | 35,27 | 36,20 | 1,65% | 8.876,00 |
| 16.07.2026 | 35,56 | 35,94 | 35,19 | 35,62 | -0,16% | - |
| 15.07.2026 | 36,19 | 36,22 | 35,35 | 35,67 | -0,67% | 1.422,00 |
| 14.07.2026 | 35,48 | 35,97 | 35,13 | 35,92 | 1,37% | 100,00 |
| 13.07.2026 | 35,48 | 35,68 | 35,28 | 35,43 | -0,94% | - |
| 10.07.2026 | 35,84 | 36,00 | 35,70 | 35,77 | 0,32% | 10.470,00 |
| 09.07.2026 | 36,05 | 36,11 | 35,31 | 35,65 | -0,61% | 12.838,00 |
| 08.07.2026 | 35,58 | 35,87 | 35,12 | 35,87 | -0,57% | 763,00 |
| 07.07.2026 | 36,71 | 36,91 | 35,94 | 36,08 | -2,18% | 10,00 |
| 06.07.2026 | 36,70 | 37,02 | 36,53 | 36,88 | 0,86% | 2.197,00 |
| 03.07.2026 | 36,62 | 36,95 | 36,44 | 36,57 | 0,45% | 147,00 |
| 02.07.2026 | 36,12 | 36,63 | 35,90 | 36,40 | 0,96% | 720,00 |
| 01.07.2026 | 36,35 | 36,39 | 35,90 | 36,06 | -1,11% | 278,00 |
| 30.06.2026 | 36,04 | 36,53 | 36,00 | 36,46 | 1,28% | 602,00 |
| 29.06.2026 | 35,54 | 36,00 | 35,44 | 36,00 | 1,61% | 114,00 |
| 26.06.2026 | 35,68 | 36,20 | 35,37 | 35,43 | -1,56% | 384,00 |
| 25.06.2026 | 35,49 | 36,04 | 35,49 | 35,99 | 1,98% | - |
| 24.06.2026 | 34,73 | 35,41 | 34,70 | 35,29 | 1,45% | 150,00 |
| 23.06.2026 | 35,36 | 35,36 | 34,78 | 34,79 | -2,54% | 568,00 |
| 22.06.2026 | 35,81 | 35,86 | 35,31 | 35,69 | 0,13% | - |
| 19.06.2026 | 35,43 | 35,74 | 35,42 | 35,65 | -0,04% | 650,00 |
| 18.06.2026 | 35,73 | 35,73 | 35,29 | 35,66 | 1,71% | - |
| 17.06.2026 | 35,18 | 35,57 | 35,04 | 35,06 | -0,10% | 226,00 |
| 16.06.2026 | 34,88 | 35,48 | 34,87 | 35,10 | -0,35% | 4,00 |
| 15.06.2026 | 34,88 | 35,65 | 34,50 | 35,22 | 1,21% | 732,00 |
| 12.06.2026 | 34,65 | 35,27 | 34,56 | 34,80 | -0,22% | - |
| 11.06.2026 | 34,35 | 34,88 | 34,16 | 34,88 | 1,85% | - |
| 10.06.2026 | 34,68 | 34,77 | 34,10 | 34,24 | -1,68% | 150,00 |
| 09.06.2026 | 34,91 | 35,17 | 34,43 | 34,83 | -0,01% | 400,00 |
| 08.06.2026 | 34,63 | 35,12 | 34,37 | 34,83 | 0,01% | - |
| 05.06.2026 | 35,08 | 35,13 | 34,67 | 34,83 | -1,16% | 218,00 |
| 04.06.2026 | 34,76 | 35,29 | 34,42 | 35,24 | 1,72% | - |
| 03.06.2026 | 35,18 | 35,22 | 34,63 | 34,64 | -1,84% | 250,00 |
| 02.06.2026 | 35,20 | 35,59 | 35,01 | 35,29 | 0,43% | - |
| 01.06.2026 | 35,38 | 35,49 | 34,88 | 35,14 | 0,14% | 188,00 |
| 29.05.2026 | 35,16 | 35,30 | 35,09 | 35,09 | 0,27% | 288,00 |
| 28.05.2026 | 35,15 | 35,22 | 34,91 | 35,00 | -1,37% | - |
| 27.05.2026 | 35,09 | 35,76 | 35,05 | 35,48 | 1,01% | 183,00 |
| 26.05.2026 | 35,46 | 35,61 | 35,13 | 35,13 | -1,40% | - |
| 25.05.2026 | 35,53 | 35,84 | 35,44 | 35,63 | 2,15% | 569,00 |