34,720€
0,35%
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 | 34,81 | 34,90 | 34,65 | 34,65 | 0,14% | 78,00 |
| 28.05.2026 | 34,92 | 35,22 | 34,58 | 34,60 | -2,64% | 1.876,00 |
| 27.05.2026 | 34,92 | 35,54 | 34,92 | 35,54 | 1,34% | 1.445,00 |
| 26.05.2026 | 35,16 | 35,16 | 35,07 | 35,07 | -1,35% | 7,00 |
| 25.05.2026 | 35,01 | 35,55 | 34,98 | 35,55 | 2,83% | 2.692,00 |
| 22.05.2026 | 34,42 | 34,63 | 34,42 | 34,57 | 0,61% | 256,00 |
| 21.05.2026 | 34,20 | 34,36 | 33,88 | 34,36 | 0,76% | 1.307,00 |
| 20.05.2026 | 33,17 | 34,10 | 33,17 | 34,10 | 1,88% | 285,00 |
| 19.05.2026 | 33,26 | 33,80 | 33,26 | 33,47 | 1,73% | 4.781,00 |
| 18.05.2026 | 32,63 | 33,23 | 32,48 | 32,90 | 0,27% | 2.218,00 |
| 15.05.2026 | 33,53 | 33,53 | 32,81 | 32,81 | -2,23% | 4.414,00 |
| 14.05.2026 | 33,71 | 33,71 | 33,56 | 33,56 | 0,78% | 121,00 |
| 13.05.2026 | 33,46 | 33,46 | 33,12 | 33,30 | 0,45% | 618,00 |
| 12.05.2026 | 33,49 | 33,49 | 33,08 | 33,15 | -0,84% | 355,00 |
| 11.05.2026 | 33,72 | 33,73 | 33,31 | 33,43 | -1,24% | 2.271,00 |
| 08.05.2026 | 33,39 | 33,85 | 33,34 | 33,85 | -0,44% | 828,00 |
| 07.05.2026 | 34,22 | 34,56 | 34,00 | 34,00 | -1,11% | 2.978,00 |
| 06.05.2026 | 34,03 | 34,56 | 34,03 | 34,38 | 1,42% | 1.791,00 |
| 05.05.2026 | 33,22 | 33,90 | 33,22 | 33,90 | 2,48% | 3.188,00 |
| 04.05.2026 | 34,56 | 34,60 | 33,08 | 33,08 | -4,20% | 1.767,00 |
| 30.04.2026 | 34,53 | 34,53 | 34,53 | 34,53 | 2,77% | 75,00 |
| 29.04.2026 | 33,92 | 33,92 | 33,60 | 33,60 | -0,94% | 827,00 |
| 28.04.2026 | 34,00 | 34,16 | 33,92 | 33,92 | -1,17% | 744,00 |
| 27.04.2026 | 34,13 | 34,38 | 34,08 | 34,32 | 0,06% | 668,00 |
| 24.04.2026 | 34,85 | 35,19 | 34,00 | 34,30 | -0,87% | 1.334,00 |
| 23.04.2026 | 34,60 | 35,07 | 34,60 | 34,60 | -0,86% | 2.896,00 |
| 22.04.2026 | 35,15 | 35,16 | 34,84 | 34,90 | -1,44% | 603,00 |
| 21.04.2026 | 35,50 | 35,72 | 35,13 | 35,41 | 0,85% | 2.925,00 |
| 20.04.2026 | 34,86 | 35,25 | 34,86 | 35,11 | -1,32% | 3.474,00 |
| 17.04.2026 | 34,47 | 35,58 | 34,45 | 35,58 | 2,24% | 1.987,00 |
| 16.04.2026 | 35,28 | 35,28 | 34,30 | 34,80 | -1,39% | 2.943,00 |
| 15.04.2026 | 34,51 | 35,29 | 34,43 | 35,29 | 2,59% | 717,00 |
| 14.04.2026 | 34,59 | 34,60 | 34,24 | 34,40 | 0,56% | 3.011,00 |
| 13.04.2026 | 33,19 | 34,42 | 33,19 | 34,21 | 0,88% | 1.346,00 |
| 10.04.2026 | 33,72 | 34,35 | 33,72 | 33,91 | 1,59% | 5.890,00 |
| 09.04.2026 | 33,58 | 33,58 | 33,38 | 33,38 | -1,50% | 494,00 |
| 08.04.2026 | 34,00 | 34,24 | 33,87 | 33,89 | 6,11% | 1.688,00 |
| 07.04.2026 | 31,30 | 32,81 | 31,30 | 31,94 | -2,05% | 10.771,00 |
| 02.04.2026 | 32,50 | 32,77 | 32,20 | 32,61 | -1,33% | 1.538,00 |
| 01.04.2026 | 32,51 | 33,37 | 32,51 | 33,05 | 3,18% | 1.873,00 |
| 31.03.2026 | 31,77 | 32,14 | 31,76 | 32,03 | 1,68% | 1.325,00 |
| 30.03.2026 | 31,05 | 31,59 | 31,05 | 31,50 | 0,35% | 1.796,00 |
| 27.03.2026 | 31,41 | 31,42 | 31,38 | 31,39 | -1,16% | 507,00 |
| 26.03.2026 | 31,80 | 31,80 | 31,60 | 31,76 | -0,47% | 1.253,00 |
| 25.03.2026 | 31,71 | 32,18 | 31,71 | 31,91 | 2,05% | 1.106,00 |
| 24.03.2026 | 30,82 | 31,27 | 30,82 | 31,27 | -0,45% | 622,00 |
| 23.03.2026 | 29,99 | 31,49 | 29,57 | 31,41 | 1,65% | 9.384,00 |
| 20.03.2026 | 31,71 | 31,88 | 30,67 | 30,90 | -1,25% | 3.092,00 |
| 19.03.2026 | 32,06 | 32,06 | 31,29 | 31,29 | -2,52% | 1.728,00 |
| 18.03.2026 | 32,95 | 32,99 | 32,10 | 32,10 | -0,99% | 957,00 |
| 17.03.2026 | 32,21 | 32,77 | 32,21 | 32,42 | -1,10% | 66,00 |
| 16.03.2026 | 32,33 | 32,78 | 32,14 | 32,78 | 2,57% | 2.706,00 |
| 13.03.2026 | 32,60 | 32,99 | 31,96 | 31,96 | -1,90% | 1.774,00 |
| 12.03.2026 | 32,82 | 32,92 | 32,41 | 32,58 | -2,34% | 3.646,00 |
| 11.03.2026 | 33,63 | 33,63 | 32,90 | 33,36 | -1,16% | 1.908,00 |
| 10.03.2026 | 33,12 | 33,75 | 33,12 | 33,75 | 2,65% | 1.162,00 |
| 09.03.2026 | 32,61 | 32,88 | 31,57 | 32,88 | -0,15% | 3.705,00 |
| 06.03.2026 | 33,95 | 33,95 | 32,84 | 32,93 | -1,91% | 1.106,00 |
| 05.03.2026 | 33,76 | 34,07 | 33,23 | 33,57 | -1,64% | 2.839,00 |
| 04.03.2026 | 33,85 | 34,13 | 33,68 | 34,13 | 1,73% | 1.038,00 |
| 03.03.2026 | 33,28 | 33,55 | 32,77 | 33,55 | -1,18% | 4.906,00 |
| 02.03.2026 | 34,49 | 34,49 | 32,66 | 33,95 | -2,13% | 6.348,00 |
| 27.02.2026 | 35,07 | 35,07 | 34,69 | 34,69 | 0,12% | 597,00 |
| 26.02.2026 | 34,90 | 35,02 | 34,52 | 34,65 | -0,52% | 1.377,00 |
| 25.02.2026 | 34,54 | 34,83 | 34,43 | 34,83 | 1,07% | 1.059,00 |
| 24.02.2026 | 34,25 | 34,46 | 34,14 | 34,46 | 1,41% | 1.427,00 |
| 23.02.2026 | 33,71 | 34,18 | 33,56 | 33,98 | 0,18% | 2.086,00 |
| 20.02.2026 | 33,89 | 34,25 | 33,83 | 33,92 | -0,76% | 809,00 |
| 19.02.2026 | 34,05 | 34,18 | 33,82 | 34,18 | 0,15% | 1.334,00 |
| 18.02.2026 | 33,99 | 34,13 | 33,97 | 34,13 | 1,61% | 221,00 |
| 17.02.2026 | 33,73 | 33,80 | 33,53 | 33,59 | -0,91% | 1.501,00 |
| 16.02.2026 | 33,50 | 33,90 | 33,45 | 33,90 | 2,05% | 1.971,00 |
| 13.02.2026 | 33,39 | 33,51 | 33,16 | 33,22 | -0,98% | 1.117,00 |
| 12.02.2026 | 34,11 | 34,12 | 33,55 | 33,55 | -2,84% | 2.005,00 |
| 11.02.2026 | 34,34 | 34,53 | 33,95 | 34,53 | 1,20% | 1.676,00 |
| 10.02.2026 | 33,88 | 34,18 | 33,85 | 34,12 | 0,74% | 2.910,00 |
| 09.02.2026 | 33,93 | 34,15 | 33,50 | 33,87 | 0,09% | 2.951,00 |
| 06.02.2026 | 33,24 | 33,84 | 32,84 | 33,84 | 1,62% | 2.044,00 |
| 05.02.2026 | 32,93 | 33,53 | 32,88 | 33,30 | -0,33% | 3.811,00 |
| 04.02.2026 | 33,49 | 33,49 | 32,96 | 33,41 | 0,45% | 2.000,00 |
| 03.02.2026 | 33,20 | 33,26 | 33,00 | 33,26 | 0,64% | 4.954,00 |
| 02.02.2026 | 32,12 | 33,05 | 31,71 | 33,05 | 2,48% | 3.453,00 |
| 30.01.2026 | 32,36 | 32,68 | 32,25 | 32,25 | -1,38% | 4.363,00 |
| 29.01.2026 | 31,89 | 32,70 | 31,89 | 32,70 | 1,93% | 2.623,00 |
| 28.01.2026 | 32,48 | 32,48 | 31,92 | 32,08 | -0,34% | 1.583,00 |
| 27.01.2026 | 31,74 | 32,19 | 31,74 | 32,19 | 1,26% | 642,00 |
| 26.01.2026 | 31,89 | 32,03 | 31,68 | 31,79 | -0,09% | 1.526,00 |
| 23.01.2026 | 32,03 | 32,17 | 31,40 | 31,82 | -0,66% | 19.110,00 |
| 22.01.2026 | 32,06 | 32,27 | 31,80 | 32,03 | 0,09% | 13.850,00 |
| 21.01.2026 | 31,81 | 32,00 | 31,00 | 32,00 | 0,98% | 4.127,00 |
| 20.01.2026 | 31,13 | 31,69 | 30,83 | 31,69 | 1,41% | 2.253,00 |
| 19.01.2026 | 32,51 | 32,67 | 30,93 | 31,25 | -4,49% | 5.465,00 |
| 16.01.2026 | 32,43 | 32,73 | 32,12 | 32,72 | 1,21% | 1.171,00 |
| 15.01.2026 | 32,12 | 32,36 | 32,04 | 32,33 | 1,32% | 3.546,00 |
| 14.01.2026 | 32,02 | 32,02 | 31,70 | 31,91 | 0,73% | 1.260,00 |
| 13.01.2026 | 31,67 | 31,84 | 31,56 | 31,68 | -0,13% | 4.710,00 |
| 12.01.2026 | 31,98 | 31,99 | 31,56 | 31,72 | 0,44% | 3.337,00 |
| 09.01.2026 | 31,21 | 31,58 | 31,12 | 31,58 | 1,22% | 1.563,00 |
| 08.01.2026 | 31,25 | 31,28 | 31,20 | 31,20 | -2,26% | 1.729,00 |
| 07.01.2026 | 30,83 | 31,92 | 30,72 | 31,92 | 3,40% | 3.944,00 |