24,350€
2,96%
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 | 25,20 | 23,93 | 24,46 | 3,42% | 23.756,00 |
| 07.04.2025 | 24,69 | 24,92 | 21,67 | 23,65 | -7,25% | 51.381,00 |
| 04.04.2025 | 26,16 | 26,19 | 24,45 | 25,50 | -2,52% | 38.318,00 |
| 03.04.2025 | 27,01 | 27,12 | 26,10 | 26,16 | -4,80% | 12.695,00 |
| 02.04.2025 | 27,98 | 27,98 | 26,97 | 27,48 | -1,61% | 5.004,00 |
| 01.04.2025 | 27,60 | 27,93 | 27,60 | 27,93 | 0,70% | 2.865,00 |
| 31.03.2025 | 27,91 | 27,92 | 27,44 | 27,74 | -0,96% | 9.930,00 |
| 28.03.2025 | 28,51 | 28,59 | 27,96 | 28,01 | -2,46% | 6.161,00 |
| 27.03.2025 | 28,52 | 28,71 | 28,18 | 28,71 | 0,35% | 3.883,00 |
| 26.03.2025 | 28,94 | 29,10 | 28,50 | 28,61 | -1,41% | 4.158,00 |
| 25.03.2025 | 28,68 | 29,02 | 28,30 | 29,02 | 1,10% | 3.463,00 |
| 24.03.2025 | 28,61 | 28,71 | 28,13 | 28,71 | 1,38% | 9.631,00 |
| 21.03.2025 | 28,47 | 28,47 | 28,24 | 28,32 | -0,35% | 1.433,00 |
| 20.03.2025 | 28,79 | 28,79 | 28,29 | 28,42 | -1,49% | 6.264,00 |
| 19.03.2025 | 28,41 | 28,89 | 28,04 | 28,85 | 1,60% | 4.046,00 |
| 18.03.2025 | 28,17 | 28,39 | 28,00 | 28,39 | 0,89% | 4.395,00 |
| 17.03.2025 | 28,60 | 28,60 | 27,90 | 28,14 | -0,50% | 16.540,00 |
| 14.03.2025 | 27,69 | 28,28 | 27,52 | 28,28 | 2,58% | 5.068,00 |
| 13.03.2025 | 28,04 | 28,04 | 27,42 | 27,57 | -1,54% | 7.190,00 |
| 12.03.2025 | 27,86 | 28,85 | 27,54 | 28,00 | 0,14% | 6.915,00 |
| 11.03.2025 | 27,90 | 28,39 | 27,58 | 27,96 | 0,90% | 10.031,00 |
| 10.03.2025 | 28,88 | 28,97 | 27,61 | 27,71 | -3,80% | 19.357,00 |
| 07.03.2025 | 28,57 | 29,02 | 28,15 | 28,81 | 0,24% | 12.998,00 |
| 06.03.2025 | 29,04 | 29,04 | 28,14 | 28,74 | -0,29% | 13.025,00 |
| 05.03.2025 | 28,78 | 28,85 | 28,44 | 28,82 | -0,05% | 5.370,00 |
| 04.03.2025 | 29,50 | 29,50 | 27,94 | 28,84 | -1,75% | 12.000,00 |
| 03.03.2025 | 28,94 | 29,50 | 28,71 | 29,35 | 2,35% | 9.779,00 |
| 28.02.2025 | 28,44 | 28,77 | 28,41 | 28,68 | 0,09% | 5.688,00 |
| 27.02.2025 | 29,20 | 29,20 | 28,65 | 28,65 | -1,05% | 6.062,00 |
| 26.02.2025 | 28,99 | 29,21 | 28,81 | 28,96 | 0,35% | 10.130,00 |
| 25.02.2025 | 28,44 | 28,86 | 28,44 | 28,86 | 1,10% | 5.721,00 |
| 24.02.2025 | 29,60 | 29,61 | 28,52 | 28,54 | -2,49% | 10.234,00 |
| 21.02.2025 | 29,16 | 29,41 | 28,84 | 29,27 | 0,62% | 4.133,00 |
| 20.02.2025 | 28,70 | 29,09 | 28,70 | 29,09 | 1,27% | 3.338,00 |
| 19.02.2025 | 28,96 | 29,18 | 28,62 | 28,73 | -1,36% | 5.247,00 |
| 18.02.2025 | 29,02 | 29,14 | 28,83 | 29,12 | 0,71% | 2.790,00 |
| 17.02.2025 | 29,09 | 29,10 | 28,44 | 28,92 | 1,19% | 6.114,00 |
| 14.02.2025 | 28,69 | 28,69 | 28,35 | 28,58 | 0,28% | 4.196,00 |
| 13.02.2025 | 28,38 | 28,51 | 27,99 | 28,50 | 0,71% | 5.688,00 |
| 12.02.2025 | 28,00 | 28,30 | 27,97 | 28,30 | 1,45% | 5.013,00 |
| 11.02.2025 | 27,79 | 28,00 | 27,72 | 27,89 | 0,07% | 8.951,00 |
| 10.02.2025 | 27,20 | 27,87 | 27,20 | 27,87 | 1,35% | 16.591,00 |
| 07.02.2025 | 27,70 | 27,76 | 27,49 | 27,50 | -0,85% | 18.636,00 |
| 06.02.2025 | 27,25 | 27,80 | 27,25 | 27,74 | 1,41% | 7.464,00 |
| 05.02.2025 | 27,01 | 27,35 | 26,79 | 27,35 | 1,26% | 5.302,00 |
| 04.02.2025 | 26,75 | 27,01 | 26,43 | 27,01 | 0,78% | 3.427,00 |
| 03.02.2025 | 26,99 | 27,01 | 26,42 | 26,80 | -1,11% | 8.239,00 |
| 31.01.2025 | 27,53 | 27,72 | 27,10 | 27,10 | -1,94% | 7.286,00 |
| 30.01.2025 | 27,57 | 27,80 | 27,54 | 27,64 | 0,60% | 4.212,00 |
| 29.01.2025 | 27,44 | 27,54 | 27,44 | 27,47 | 0,86% | 3.802,00 |
| 28.01.2025 | 27,00 | 27,49 | 27,00 | 27,24 | 0,18% | 5.235,00 |
| 27.01.2025 | 27,52 | 27,52 | 26,95 | 27,19 | -1,22% | 10.109,00 |
| 24.01.2025 | 27,52 | 28,18 | 27,39 | 27,52 | 0,29% | 8.015,00 |
| 23.01.2025 | 27,58 | 27,58 | 26,66 | 27,44 | -0,44% | 3.096,00 |
| 22.01.2025 | 27,36 | 27,77 | 27,36 | 27,56 | 0,33% | 7.509,00 |
| 21.01.2025 | 27,42 | 27,47 | 27,13 | 27,47 | -0,02% | 1.599,00 |
| 20.01.2025 | 27,50 | 27,50 | 27,08 | 27,48 | 1,27% | 4.380,00 |
| 17.01.2025 | 26,72 | 27,28 | 26,60 | 27,13 | 1,74% | 7.197,00 |
| 16.01.2025 | 26,55 | 26,67 | 26,45 | 26,67 | 0,72% | 6.128,00 |
| 15.01.2025 | 25,85 | 26,51 | 25,76 | 26,48 | 2,94% | 2.809,00 |
| 14.01.2025 | 25,92 | 26,02 | 25,72 | 25,72 | -0,31% | 5.923,00 |
| 13.01.2025 | 26,16 | 26,16 | 25,63 | 25,80 | -1,32% | 3.185,00 |
| 10.01.2025 | 26,11 | 26,30 | 26,00 | 26,15 | -0,13% | 6.043,00 |
| 09.01.2025 | 26,02 | 26,19 | 26,02 | 26,18 | 0,58% | 1.756,00 |
| 08.01.2025 | 26,00 | 26,16 | 25,85 | 26,03 | 0,17% | 2.863,00 |
| 07.01.2025 | 25,88 | 26,25 | 25,73 | 25,99 | 0,48% | 5.615,00 |
| 06.01.2025 | 26,04 | 26,64 | 25,69 | 25,86 | -0,54% | 10.312,00 |
| 03.01.2025 | 25,96 | 26,00 | 25,80 | 26,00 | 0,42% | 846,00 |
| 02.01.2025 | 25,47 | 25,95 | 25,40 | 25,89 | 1,69% | 2.817,00 |
| 30.12.2024 | 25,59 | 25,68 | 25,46 | 25,46 | -0,31% | 3.877,00 |
| 27.12.2024 | 25,24 | 25,65 | 25,24 | 25,54 | 1,23% | 5.498,00 |
| 23.12.2024 | 25,79 | 25,79 | 25,16 | 25,23 | -2,08% | 6.880,00 |
| 20.12.2024 | 25,28 | 25,78 | 24,88 | 25,77 | 1,28% | 10.988,00 |
| 19.12.2024 | 25,30 | 25,45 | 25,27 | 25,44 | -0,24% | 7.369,00 |
| 18.12.2024 | 25,66 | 25,87 | 25,38 | 25,50 | -1,20% | 4.913,00 |
| 17.12.2024 | 25,75 | 25,85 | 25,64 | 25,81 | -0,64% | 5.929,00 |
| 16.12.2024 | 25,71 | 26,11 | 25,68 | 25,98 | 0,44% | 8.862,00 |
| 13.12.2024 | 25,85 | 25,92 | 25,71 | 25,86 | 0,06% | 3.656,00 |
| 12.12.2024 | 26,02 | 26,06 | 25,73 | 25,85 | -0,65% | 5.349,00 |
| 11.12.2024 | 26,26 | 26,26 | 25,89 | 26,02 | -0,65% | 6.715,00 |
| 10.12.2024 | 26,40 | 26,50 | 26,19 | 26,19 | -1,28% | 4.649,00 |
| 09.12.2024 | 26,81 | 26,81 | 26,44 | 26,53 | -0,82% | 5.127,00 |
| 06.12.2024 | 26,57 | 26,77 | 26,51 | 26,75 | 0,56% | 2.407,00 |
| 05.12.2024 | 26,58 | 26,69 | 26,55 | 26,60 | -0,04% | 7.214,00 |
| 04.12.2024 | 26,58 | 26,61 | 26,39 | 26,61 | 0,06% | 6.296,00 |
| 03.12.2024 | 26,45 | 26,61 | 26,24 | 26,59 | 0,43% | 3.599,00 |
| 02.12.2024 | 26,09 | 26,48 | 25,80 | 26,48 | 1,81% | 4.991,00 |
| 29.11.2024 | 25,83 | 26,01 | 25,75 | 26,01 | 0,48% | 1.852,00 |
| 28.11.2024 | 25,70 | 26,02 | 25,70 | 25,88 | 1,21% | 1.916,00 |
| 27.11.2024 | 25,61 | 25,86 | 25,57 | 25,57 | -0,74% | 7.770,00 |
| 26.11.2024 | 25,69 | 25,82 | 25,62 | 25,76 | -0,25% | 2.982,00 |
| 25.11.2024 | 25,99 | 26,13 | 25,71 | 25,83 | -0,52% | 5.027,00 |
| 22.11.2024 | 25,43 | 26,10 | 25,43 | 25,96 | 1,62% | 3.634,00 |
| 21.11.2024 | 25,68 | 25,68 | 25,22 | 25,55 | 0,16% | 4.306,00 |
| 20.11.2024 | 25,78 | 25,78 | 25,40 | 25,51 | 0,41% | 5.348,00 |
| 19.11.2024 | 25,92 | 25,92 | 25,30 | 25,40 | -1,68% | 4.801,00 |
| 18.11.2024 | 25,47 | 25,84 | 25,45 | 25,84 | 0,92% | 5.156,00 |
| 15.11.2024 | 25,89 | 25,93 | 25,44 | 25,60 | -1,41% | 4.602,00 |
| 14.11.2024 | 25,53 | 26,01 | 25,41 | 25,97 | 1,92% | 4.068,00 |
| 13.11.2024 | 25,53 | 25,76 | 25,34 | 25,48 | -0,47% | 3.574,00 |