34,713€
1,50%
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 | 34,10 | 34,80 | 34,10 | 34,61 | 1,18% | 11.127,00 |
| 19.02.2026 | 34,59 | 34,59 | 33,96 | 34,20 | -0,86% | 21.224,00 |
| 18.02.2026 | 34,13 | 34,73 | 34,11 | 34,50 | 1,62% | 5.014,00 |
| 17.02.2026 | 33,97 | 34,16 | 33,80 | 33,95 | -0,56% | 6.712,00 |
| 16.02.2026 | 34,28 | 34,41 | 33,98 | 34,14 | 0,69% | 7.428,00 |
| 13.02.2026 | 34,10 | 34,30 | 33,56 | 33,90 | -0,94% | 8.110,00 |
| 12.02.2026 | 34,55 | 34,69 | 34,08 | 34,22 | -0,73% | 15.152,00 |
| 11.02.2026 | 34,91 | 34,95 | 34,28 | 34,47 | -1,20% | 13.156,00 |
| 10.02.2026 | 34,25 | 35,00 | 34,12 | 34,89 | 1,76% | 19.983,00 |
| 09.02.2026 | 34,44 | 34,49 | 33,82 | 34,29 | 0,69% | 12.311,00 |
| 06.02.2026 | 33,69 | 34,09 | 33,25 | 34,05 | 0,71% | 4.383,00 |
| 05.02.2026 | 33,67 | 33,93 | 33,32 | 33,81 | 0,58% | 4.655,00 |
| 04.02.2026 | 33,33 | 33,74 | 33,32 | 33,62 | 0,93% | 7.171,00 |
| 03.02.2026 | 33,39 | 33,62 | 33,07 | 33,31 | 0,11% | 5.839,00 |
| 02.02.2026 | 32,56 | 33,27 | 32,06 | 33,27 | 1,57% | 5.692,00 |
| 30.01.2026 | 32,83 | 33,04 | 32,49 | 32,76 | 0,18% | 8.885,00 |
| 29.01.2026 | 32,40 | 32,85 | 32,33 | 32,70 | 1,68% | 6.151,00 |
| 28.01.2026 | 32,41 | 32,52 | 31,91 | 32,16 | -0,95% | 21.805,00 |
| 27.01.2026 | 32,02 | 32,54 | 31,86 | 32,47 | 1,60% | 7.267,00 |
| 26.01.2026 | 32,34 | 32,40 | 31,66 | 31,96 | -0,45% | 16.261,00 |
| 23.01.2026 | 30,91 | 32,11 | 30,91 | 32,10 | -0,19% | 14.601,00 |
| 22.01.2026 | 33,19 | 33,48 | 31,96 | 32,16 | -2,55% | 7.876,00 |
| 21.01.2026 | 32,01 | 33,00 | 31,10 | 33,00 | 3,29% | 10.060,00 |
| 20.01.2026 | 31,35 | 32,01 | 30,85 | 31,95 | 1,87% | 10.834,00 |
| 19.01.2026 | 32,31 | 32,41 | 31,27 | 31,37 | -4,02% | 10.652,00 |
| 16.01.2026 | 32,61 | 32,68 | 32,26 | 32,68 | -0,05% | 3.196,00 |
| 15.01.2026 | 32,30 | 32,70 | 32,14 | 32,70 | 1,60% | 9.659,00 |
| 14.01.2026 | 31,89 | 32,18 | 31,75 | 32,18 | 0,91% | 4.332,00 |
| 13.01.2026 | 31,96 | 31,98 | 31,69 | 31,89 | -0,16% | 3.743,00 |
| 12.01.2026 | 31,90 | 32,08 | 31,74 | 31,94 | 0,39% | 6.989,00 |
| 09.01.2026 | 31,43 | 31,83 | 31,32 | 31,82 | 1,29% | 3.881,00 |
| 08.01.2026 | 31,63 | 31,63 | 31,36 | 31,41 | -0,65% | 3.872,00 |
| 07.01.2026 | 31,10 | 31,76 | 31,10 | 31,62 | 1,01% | 7.028,00 |
| 06.01.2026 | 31,24 | 31,46 | 31,20 | 31,30 | 0,51% | 6.007,00 |
| 05.01.2026 | 30,20 | 31,24 | 30,01 | 31,14 | 3,03% | 9.400,00 |
| 02.01.2026 | 30,70 | 30,83 | 30,23 | 30,23 | -1,08% | 5.665,00 |
| 30.12.2025 | 30,40 | 30,61 | 30,29 | 30,56 | 0,08% | 6.309,00 |
| 29.12.2025 | 30,07 | 30,53 | 30,01 | 30,53 | 1,31% | 11.788,00 |
| 23.12.2025 | 29,94 | 30,15 | 29,84 | 30,14 | 0,97% | 8.922,00 |
| 22.12.2025 | 29,72 | 29,94 | 29,60 | 29,85 | 0,40% | 8.126,00 |
| 19.12.2025 | 29,42 | 29,73 | 29,35 | 29,73 | 0,49% | 6.376,00 |
| 18.12.2025 | 29,64 | 29,74 | 29,13 | 29,58 | -0,19% | 6.136,00 |
| 17.12.2025 | 29,51 | 29,64 | 29,08 | 29,64 | 0,61% | 9.556,00 |
| 16.12.2025 | 29,63 | 29,63 | 29,33 | 29,46 | -0,52% | 7.975,00 |
| 15.12.2025 | 29,89 | 29,89 | 29,55 | 29,61 | -0,47% | 4.397,00 |
| 12.12.2025 | 29,70 | 29,75 | 29,42 | 29,75 | 0,47% | 5.713,00 |
| 11.12.2025 | 29,90 | 29,96 | 29,46 | 29,61 | -1,66% | 2.941,00 |
| 10.12.2025 | 29,27 | 30,11 | 29,00 | 30,11 | 2,66% | 7.939,00 |
| 09.12.2025 | 29,45 | 29,45 | 29,13 | 29,33 | -0,31% | 2.804,00 |
| 08.12.2025 | 29,77 | 30,25 | 29,18 | 29,42 | 0,00% | 15.169,00 |
| 05.12.2025 | 29,21 | 29,55 | 29,17 | 29,42 | 0,38% | 3.099,00 |
| 04.12.2025 | 29,33 | 29,47 | 29,29 | 29,31 | 0,07% | 2.358,00 |
| 03.12.2025 | 29,30 | 29,30 | 29,08 | 29,29 | 0,31% | 2.933,00 |
| 02.12.2025 | 29,05 | 29,71 | 29,00 | 29,20 | 0,46% | 6.348,00 |
| 01.12.2025 | 29,53 | 29,53 | 29,01 | 29,07 | -2,15% | 3.718,00 |
| 28.11.2025 | 29,44 | 29,78 | 29,28 | 29,71 | 1,43% | 5.628,00 |
| 27.11.2025 | 29,27 | 29,44 | 29,17 | 29,29 | 0,39% | 6.903,00 |
| 26.11.2025 | 29,27 | 29,32 | 29,05 | 29,17 | 0,07% | 5.847,00 |
| 25.11.2025 | 28,85 | 29,15 | 28,63 | 29,15 | 0,45% | 9.108,00 |
| 24.11.2025 | 28,28 | 29,04 | 28,24 | 29,02 | 1,82% | 6.186,00 |
| 21.11.2025 | 28,07 | 28,52 | 27,93 | 28,50 | 1,75% | 2.542,00 |
| 20.11.2025 | 28,12 | 28,56 | 28,01 | 28,01 | 0,14% | 1.058,00 |
| 19.11.2025 | 28,18 | 28,20 | 27,97 | 27,97 | -0,07% | 1.734,00 |
| 18.11.2025 | 28,33 | 28,33 | 27,70 | 27,99 | -1,29% | 5.942,00 |
| 17.11.2025 | 29,13 | 29,27 | 28,36 | 28,36 | -2,64% | 5.383,00 |
| 14.11.2025 | 29,32 | 29,43 | 28,72 | 29,13 | -0,73% | 8.574,00 |
| 13.11.2025 | 29,46 | 29,69 | 29,25 | 29,34 | -0,36% | 4.183,00 |
| 12.11.2025 | 29,35 | 29,96 | 29,22 | 29,45 | 0,39% | 4.756,00 |
| 11.11.2025 | 28,89 | 29,35 | 28,75 | 29,33 | 0,95% | 5.423,00 |
| 10.11.2025 | 28,61 | 29,06 | 28,61 | 29,06 | 1,86% | 7.544,00 |
| 07.11.2025 | 28,37 | 28,53 | 28,10 | 28,53 | 0,18% | 6.376,00 |
| 06.11.2025 | 28,76 | 28,86 | 28,36 | 28,48 | -1,30% | 3.296,00 |
| 05.11.2025 | 28,50 | 28,87 | 28,34 | 28,85 | 1,10% | 6.048,00 |
| 04.11.2025 | 28,86 | 28,86 | 28,21 | 28,54 | -2,44% | 6.301,00 |
| 03.11.2025 | 29,00 | 29,50 | 28,01 | 29,25 | 0,88% | 13.433,00 |
| 31.10.2025 | 28,97 | 29,00 | 28,66 | 29,00 | 0,21% | 5.172,00 |
| 30.10.2025 | 28,78 | 29,09 | 28,66 | 28,94 | 0,64% | 4.247,00 |
| 29.10.2025 | 28,75 | 29,05 | 28,48 | 28,75 | -1,52% | 4.689,00 |
| 27.10.2025 | 29,12 | 29,27 | 29,02 | 29,20 | 1,02% | 5.836,00 |
| 24.10.2025 | 28,88 | 29,00 | 28,79 | 28,90 | 0,56% | 4.496,00 |
| 23.10.2025 | 28,69 | 28,86 | 28,52 | 28,74 | 0,37% | 2.261,00 |
| 22.10.2025 | 28,35 | 28,64 | 28,35 | 28,64 | 0,79% | 1.851,00 |
| 21.10.2025 | 28,46 | 28,54 | 28,27 | 28,41 | 3,03% | 4.979,00 |
| 17.10.2025 | 27,50 | 27,91 | 27,37 | 27,58 | -0,09% | 8.184,00 |
| 16.10.2025 | 27,85 | 28,26 | 27,60 | 27,60 | -1,78% | 7.708,00 |
| 15.10.2025 | 27,66 | 28,33 | 27,59 | 28,10 | 2,01% | 4.741,00 |
| 14.10.2025 | 27,87 | 27,87 | 27,39 | 27,55 | 0,53% | 11.799,00 |
| 10.10.2025 | 27,63 | 28,10 | 27,11 | 27,40 | -0,53% | 12.911,00 |
| 09.10.2025 | 27,90 | 28,14 | 27,42 | 27,55 | -1,25% | 11.342,00 |
| 08.10.2025 | 27,94 | 28,10 | 27,80 | 27,90 | 0,05% | 9.229,00 |
| 07.10.2025 | 27,96 | 27,99 | 27,80 | 27,88 | 0,02% | 13.231,00 |
| 06.10.2025 | 27,65 | 28,13 | 27,60 | 27,88 | 1,16% | 13.465,00 |
| 03.10.2025 | 27,37 | 27,64 | 27,37 | 27,56 | 0,68% | 3.452,00 |
| 02.10.2025 | 27,18 | 27,48 | 27,07 | 27,37 | 1,33% | 3.435,00 |
| 01.10.2025 | 26,59 | 27,14 | 26,46 | 27,01 | 1,41% | 10.815,00 |
| 30.09.2025 | 26,39 | 26,66 | 26,25 | 26,64 | 1,41% | 1.751,00 |
| 29.09.2025 | 26,26 | 26,48 | 26,19 | 26,27 | 0,19% | 4.200,00 |
| 26.09.2025 | 25,82 | 26,22 | 25,79 | 26,22 | 0,90% | 4.709,00 |
| 25.09.2025 | 26,06 | 26,30 | 25,58 | 25,98 | -0,25% | 8.329,00 |
| 24.09.2025 | 26,60 | 26,72 | 25,92 | 26,05 | -2,03% | 5.829,00 |