26,495€
1,30%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 26,37 | 26,62 | 26,37 | 26,49 | 1,28% | 2.197,00 |
| 04.09.2025 | 26,11 | 26,36 | 26,11 | 26,16 | -0,17% | 2.501,00 |
| 03.09.2025 | 26,20 | 26,31 | 26,07 | 26,20 | -0,30% | 10.089,00 |
| 02.09.2025 | 26,70 | 26,76 | 25,92 | 26,28 | -1,59% | 7.617,00 |
| 01.09.2025 | 26,49 | 26,83 | 26,36 | 26,71 | 1,14% | 2.643,00 |
| 29.08.2025 | 26,52 | 26,58 | 26,30 | 26,41 | -0,26% | 3.607,00 |
| 28.08.2025 | 26,56 | 26,76 | 26,47 | 26,48 | -0,32% | 3.171,00 |
| 27.08.2025 | 26,45 | 26,56 | 26,26 | 26,56 | 0,70% | 1.476,00 |
| 26.08.2025 | 26,60 | 26,61 | 26,38 | 26,38 | -1,48% | 4.340,00 |
| 25.08.2025 | 26,74 | 26,86 | 26,57 | 26,77 | -0,09% | 5.560,00 |
| 22.08.2025 | 26,38 | 26,81 | 26,14 | 26,80 | 1,38% | 4.742,00 |
| 21.08.2025 | 26,52 | 26,57 | 26,28 | 26,43 | -0,43% | 9.314,00 |
| 20.08.2025 | 26,54 | 26,59 | 26,38 | 26,55 | -0,21% | 3.154,00 |
| 19.08.2025 | 26,68 | 26,68 | 26,40 | 26,60 | 0,40% | 9.073,00 |
| 18.08.2025 | 26,63 | 26,63 | 26,27 | 26,50 | 0,11% | 10.093,00 |
| 15.08.2025 | 26,51 | 26,62 | 26,33 | 26,47 | -0,04% | 5.162,00 |
| 14.08.2025 | 25,89 | 26,48 | 25,89 | 26,48 | 1,87% | 8.426,00 |
| 13.08.2025 | 26,02 | 26,10 | 25,73 | 25,99 | 0,12% | 3.328,00 |
| 12.08.2025 | 25,78 | 26,18 | 25,68 | 25,96 | 0,72% | 11.075,00 |
| 11.08.2025 | 26,40 | 26,40 | 25,70 | 25,78 | -2,05% | 21.944,00 |
| 08.08.2025 | 25,75 | 26,32 | 25,62 | 26,32 | 2,19% | 57.010,00 |
| 07.08.2025 | 25,38 | 25,79 | 25,35 | 25,75 | 1,50% | 7.048,00 |
| 06.08.2025 | 25,56 | 25,59 | 25,24 | 25,37 | -0,28% | 1.625,00 |
| 05.08.2025 | 25,60 | 25,75 | 25,31 | 25,44 | -1,34% | 6.415,00 |
| 04.08.2025 | 25,39 | 25,79 | 25,15 | 25,79 | 2,12% | 6.578,00 |
| 01.08.2025 | 25,41 | 25,41 | 24,91 | 25,25 | -1,15% | 5.975,00 |
| 31.07.2025 | 26,03 | 26,10 | 25,38 | 25,55 | -1,39% | 9.897,00 |
| 30.07.2025 | 26,18 | 26,21 | 25,81 | 25,91 | -0,97% | 9.722,00 |
| 29.07.2025 | 26,25 | 26,35 | 26,15 | 26,16 | 0,00% | 810,00 |
| 28.07.2025 | 26,47 | 26,64 | 26,06 | 26,16 | -0,25% | 4.509,00 |
| 25.07.2025 | 26,37 | 26,43 | 25,88 | 26,23 | -0,70% | 5.787,00 |
| 24.07.2025 | 26,36 | 26,46 | 26,15 | 26,41 | 0,49% | 3.551,00 |
| 23.07.2025 | 25,95 | 26,50 | 25,94 | 26,28 | 2,52% | 9.600,00 |
| 22.07.2025 | 25,79 | 25,94 | 25,53 | 25,64 | -1,00% | 5.046,00 |
| 21.07.2025 | 25,94 | 26,04 | 25,83 | 25,90 | -0,54% | 3.726,00 |
| 18.07.2025 | 26,00 | 26,36 | 25,85 | 26,04 | 0,23% | 5.787,00 |
| 17.07.2025 | 25,34 | 25,98 | 25,03 | 25,98 | 2,91% | 4.679,00 |
| 16.07.2025 | 25,53 | 25,73 | 25,01 | 25,24 | -1,33% | 3.971,00 |
| 15.07.2025 | 25,69 | 25,86 | 25,58 | 25,58 | -0,18% | 2.764,00 |
| 14.07.2025 | 25,70 | 25,70 | 25,21 | 25,63 | -1,21% | 7.821,00 |
| 11.07.2025 | 26,45 | 26,45 | 25,83 | 25,94 | -1,98% | 7.101,00 |
| 10.07.2025 | 25,64 | 26,60 | 25,61 | 26,47 | 2,20% | 5.140,00 |
| 09.07.2025 | 25,51 | 25,90 | 25,38 | 25,90 | 1,19% | 5.929,00 |
| 08.07.2025 | 25,29 | 25,59 | 25,24 | 25,59 | 1,23% | 9.555,00 |
| 07.07.2025 | 25,13 | 25,37 | 24,94 | 25,28 | 1,61% | 10.766,00 |
| 04.07.2025 | 25,36 | 25,36 | 24,88 | 24,88 | -2,09% | 13.786,00 |
| 03.07.2025 | 25,10 | 25,57 | 25,05 | 25,41 | 1,52% | 2.815,00 |
| 02.07.2025 | 25,29 | 25,34 | 24,86 | 25,03 | -0,99% | 9.081,00 |
| 01.07.2025 | 25,20 | 25,34 | 24,75 | 25,28 | 0,72% | 5.271,00 |
| 30.06.2025 | 25,50 | 25,55 | 25,01 | 25,10 | -1,55% | 4.213,00 |
| 27.06.2025 | 24,96 | 25,51 | 24,96 | 25,50 | 1,94% | 4.510,00 |
| 26.06.2025 | 25,17 | 25,17 | 24,70 | 25,01 | 0,04% | 5.435,00 |
| 25.06.2025 | 25,11 | 25,37 | 25,00 | 25,00 | -0,44% | 3.514,00 |
| 24.06.2025 | 24,64 | 25,37 | 24,50 | 25,11 | 2,89% | 5.280,00 |
| 23.06.2025 | 24,90 | 24,91 | 24,29 | 24,41 | -1,99% | 5.772,00 |
| 20.06.2025 | 24,87 | 25,05 | 24,74 | 24,90 | 0,20% | 2.169,00 |
| 19.06.2025 | 24,81 | 24,92 | 24,69 | 24,85 | -0,36% | 4.132,00 |
| 18.06.2025 | 24,95 | 25,13 | 24,85 | 24,94 | 0,16% | 6.005,00 |
| 17.06.2025 | 25,22 | 25,28 | 24,90 | 24,90 | -1,41% | 2.471,00 |
| 16.06.2025 | 25,13 | 25,42 | 25,08 | 25,26 | 0,86% | 3.400,00 |
| 13.06.2025 | 25,24 | 25,37 | 24,92 | 25,04 | -1,20% | 22.363,00 |
| 12.06.2025 | 25,89 | 25,89 | 25,35 | 25,35 | -2,18% | 8.318,00 |
| 11.06.2025 | 25,90 | 26,10 | 25,82 | 25,91 | -0,48% | 6.576,00 |
| 10.06.2025 | 25,95 | 26,13 | 25,80 | 26,04 | 0,54% | 3.205,00 |
| 09.06.2025 | 25,61 | 26,14 | 25,61 | 25,90 | 0,47% | 4.435,00 |
| 06.06.2025 | 25,85 | 25,85 | 25,66 | 25,78 | 0,00% | 1.982,00 |
| 05.06.2025 | 25,89 | 26,14 | 25,60 | 25,78 | -0,10% | 8.050,00 |
| 04.06.2025 | 25,74 | 25,90 | 25,70 | 25,80 | 0,98% | 1.205,00 |
| 03.06.2025 | 25,63 | 25,74 | 25,31 | 25,55 | -0,23% | 7.297,00 |
| 02.06.2025 | 25,64 | 25,89 | 25,51 | 25,61 | -0,66% | 7.861,00 |
| 30.05.2025 | 26,14 | 26,14 | 25,72 | 25,78 | -0,67% | 4.972,00 |
| 29.05.2025 | 26,31 | 26,57 | 25,96 | 25,96 | -0,92% | 7.657,00 |
| 28.05.2025 | 26,13 | 26,30 | 25,78 | 26,20 | -0,23% | 5.527,00 |
| 27.05.2025 | 26,21 | 26,39 | 25,80 | 26,26 | -0,23% | 7.674,00 |
| 26.05.2025 | 26,22 | 26,36 | 25,70 | 26,32 | 1,25% | 7.435,00 |
| 23.05.2025 | 26,23 | 26,29 | 25,55 | 25,99 | -1,10% | 4.927,00 |
| 22.05.2025 | 26,61 | 26,70 | 25,91 | 26,28 | -1,20% | 6.521,00 |
| 21.05.2025 | 27,43 | 27,43 | 26,60 | 26,60 | -3,08% | 4.058,00 |
| 20.05.2025 | 27,07 | 27,45 | 27,00 | 27,45 | 0,79% | 4.650,00 |
| 19.05.2025 | 27,06 | 27,26 | 26,56 | 27,23 | 0,83% | 2.568,00 |
| 16.05.2025 | 27,28 | 27,34 | 26,80 | 27,01 | -1,03% | 2.730,00 |
| 15.05.2025 | 26,86 | 27,43 | 26,57 | 27,29 | 0,92% | 4.584,00 |
| 14.05.2025 | 27,22 | 27,54 | 26,78 | 27,04 | -0,77% | 7.589,00 |
| 13.05.2025 | 27,26 | 27,26 | 26,88 | 27,25 | -1,05% | 11.452,00 |
| 12.05.2025 | 26,12 | 27,54 | 26,01 | 27,54 | 5,74% | 16.368,00 |
| 09.05.2025 | 26,29 | 26,75 | 25,94 | 26,04 | -1,33% | 16.234,00 |
| 08.05.2025 | 26,10 | 26,39 | 25,92 | 26,39 | -1,01% | 5.818,00 |
| 07.05.2025 | 26,24 | 26,80 | 25,83 | 26,66 | 1,93% | 7.771,00 |
| 06.05.2025 | 26,52 | 26,52 | 26,00 | 26,16 | -1,60% | 6.258,00 |
| 05.05.2025 | 26,38 | 26,62 | 26,25 | 26,58 | 0,38% | 2.685,00 |
| 02.05.2025 | 26,00 | 26,70 | 26,00 | 26,48 | 3,04% | 9.756,00 |
| 30.04.2025 | 25,86 | 26,20 | 25,36 | 25,70 | 0,57% | 12.233,00 |
| 29.04.2025 | 26,16 | 26,64 | 25,51 | 25,56 | -2,20% | 7.996,00 |
| 28.04.2025 | 26,20 | 26,32 | 25,95 | 26,13 | -0,68% | 13.244,00 |
| 25.04.2025 | 26,05 | 26,36 | 25,90 | 26,31 | 1,17% | 12.553,00 |
| 24.04.2025 | 25,96 | 26,01 | 25,55 | 26,01 | 0,78% | 3.006,00 |
| 23.04.2025 | 26,85 | 27,50 | 25,68 | 25,81 | -2,25% | 14.147,00 |
| 22.04.2025 | 25,57 | 27,49 | 25,15 | 26,40 | 3,15% | 14.483,00 |
| 17.04.2025 | 24,92 | 25,82 | 24,80 | 25,60 | 3,83% | 5.160,00 |
| 16.04.2025 | 24,92 | 24,94 | 24,59 | 24,65 | -2,53% | 8.446,00 |