34,860€
0,29%
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 | 34,52 | 34,52 | 34,52 | 34,52 | -0,69% | - |
| 28.05.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,00% | - |
| 27.05.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -0,69% | - |
| 26.05.2026 | 34,87 | 35,00 | 34,87 | 35,00 | 1,24% | 30,00 |
| 25.05.2026 | 34,57 | 34,57 | 34,57 | 34,57 | 1,59% | - |
| 22.05.2026 | 34,03 | 34,03 | 34,03 | 34,03 | 1,31% | - |
| 21.05.2026 | 33,59 | 33,59 | 33,59 | 33,59 | 1,66% | - |
| 20.05.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 0,12% | - |
| 19.05.2026 | 32,82 | 33,00 | 32,82 | 33,00 | -1,55% | 200,00 |
| 18.05.2026 | 32,64 | 33,52 | 32,64 | 33,52 | 2,26% | 85,00 |
| 15.05.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -1,35% | - |
| 14.05.2026 | 33,23 | 33,23 | 33,23 | 33,23 | -1,16% | - |
| 13.05.2026 | 32,80 | 33,62 | 32,80 | 33,62 | 3,16% | 100,00 |
| 12.05.2026 | 32,59 | 32,59 | 32,59 | 32,59 | -4,82% | - |
| 11.05.2026 | 32,81 | 34,24 | 32,81 | 34,24 | 0,53% | 700,00 |
| 08.05.2026 | 33,33 | 34,06 | 33,33 | 34,06 | -0,03% | 30,00 |
| 07.05.2026 | 34,07 | 34,07 | 34,07 | 34,07 | 1,58% | - |
| 06.05.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -1,35% | - |
| 05.05.2026 | 32,82 | 34,00 | 32,82 | 34,00 | -0,61% | 30,00 |
| 04.05.2026 | 34,21 | 34,21 | 34,21 | 34,21 | 2,95% | - |
| 30.04.2026 | 33,23 | 33,23 | 33,23 | 33,23 | -1,34% | - |
| 29.04.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -0,94% | - |
| 28.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,03% | 140,00 |
| 27.04.2026 | 34,00 | 34,01 | 34,00 | 34,01 | -0,09% | 30,00 |
| 24.04.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,90% | - |
| 23.04.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -1,04% | - |
| 22.04.2026 | 34,71 | 34,71 | 34,71 | 34,71 | -3,74% | - |
| 21.04.2026 | 34,94 | 36,06 | 34,94 | 36,06 | 4,80% | 100,00 |
| 20.04.2026 | 34,41 | 34,41 | 34,41 | 34,41 | 0,50% | - |
| 17.04.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -1,64% | - |
| 16.04.2026 | 34,81 | 34,81 | 34,81 | 34,81 | -0,60% | 60,00 |
| 15.04.2026 | 34,17 | 35,02 | 34,17 | 35,02 | 2,94% | 200,00 |
| 14.04.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 2,01% | - |
| 13.04.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 0,33% | - |
| 10.04.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -0,69% | - |
| 09.04.2026 | 33,47 | 33,47 | 33,47 | 33,47 | 1,67% | - |
| 08.04.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 2,78% | - |
| 07.04.2026 | 32,03 | 32,03 | 32,03 | 32,03 | 0,60% | - |
| 02.04.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -2,54% | - |
| 01.04.2026 | 32,67 | 32,67 | 32,67 | 32,67 | 0,71% | - |
| 31.03.2026 | 31,34 | 32,44 | 31,34 | 32,44 | 5,53% | 40,00 |
| 30.03.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -1,88% | - |
| 27.03.2026 | 31,33 | 31,33 | 31,33 | 31,33 | -1,57% | - |
| 26.03.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 2,51% | - |
| 25.03.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 1,11% | - |
| 24.03.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 0,16% | - |
| 23.03.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -2,11% | 90,00 |
| 20.03.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,68% | - |
| 19.03.2026 | 31,60 | 31,60 | 31,11 | 31,11 | -3,98% | 164,00 |
| 18.03.2026 | 32,35 | 32,40 | 32,35 | 32,40 | 0,31% | 11,00 |
| 17.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 1,03% | - |
| 16.03.2026 | 31,97 | 31,97 | 31,97 | 31,97 | 0,35% | - |
| 13.03.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -1,61% | - |
| 12.03.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -1,61% | - |
| 11.03.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -3,29% | - |
| 10.03.2026 | 32,91 | 34,03 | 32,91 | 34,03 | 6,11% | 270,00 |
| 09.03.2026 | 32,33 | 32,33 | 31,53 | 32,07 | -3,75% | 1.217,00 |
| 06.03.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -2,00% | - |
| 05.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,31% | 88,00 |
| 04.03.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -1,47% | - |
| 03.03.2026 | 33,23 | 33,40 | 33,23 | 33,40 | -0,65% | 200,00 |
| 02.03.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -2,92% | - |
| 27.02.2026 | 34,63 | 34,63 | 34,63 | 34,63 | -1,84% | - |
| 26.02.2026 | 34,48 | 35,28 | 34,48 | 35,28 | 2,65% | 200,00 |
| 25.02.2026 | 34,37 | 34,37 | 34,37 | 34,37 | 1,30% | - |
| 24.02.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -0,09% | - |
| 23.02.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 1,46% | - |
| 20.02.2026 | 33,47 | 33,47 | 33,47 | 33,47 | -0,59% | - |
| 19.02.2026 | 33,67 | 33,67 | 33,67 | 33,67 | 1,02% | - |
| 18.02.2026 | 33,33 | 33,33 | 33,33 | 33,33 | 0,21% | - |
| 17.02.2026 | 33,12 | 33,26 | 33,12 | 33,26 | 0,79% | - |
| 16.02.2026 | 33,11 | 33,11 | 33,00 | 33,00 | -1,05% | - |
| 13.02.2026 | 33,35 | 33,35 | 33,35 | 33,35 | -1,62% | 50,00 |
| 12.02.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,67% | - |
| 11.02.2026 | 34,13 | 34,13 | 34,13 | 34,13 | 1,10% | - |
| 10.02.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 0,66% | - |
| 09.02.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,01% | - |
| 06.02.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,21% | - |
| 05.02.2026 | 33,21 | 33,21 | 32,81 | 32,81 | -0,30% | 700,00 |
| 04.02.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 0,43% | - |
| 03.02.2026 | 32,77 | 32,77 | 32,77 | 32,77 | -0,67% | - |
| 02.02.2026 | 31,70 | 32,99 | 31,70 | 32,99 | 2,90% | 200,00 |
| 30.01.2026 | 32,03 | 32,06 | 32,03 | 32,06 | 0,34% | - |
| 29.01.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -0,16% | - |
| 28.01.2026 | 32,05 | 32,05 | 32,00 | 32,00 | -1,54% | 100,00 |
| 27.01.2026 | 31,58 | 32,50 | 31,58 | 32,50 | 2,14% | 91,00 |
| 26.01.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,54% | - |
| 23.01.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,70% | - |
| 22.01.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 1,72% | - |
| 21.01.2026 | 31,43 | 31,43 | 30,90 | 30,90 | 1,64% | 170,00 |
| 20.01.2026 | 30,95 | 30,95 | 30,40 | 30,40 | -7,49% | 210,00 |
| 19.01.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 2,69% | 200,00 |
| 16.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 15.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,80% | - |
| 14.01.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 2,78% | 20,00 |
| 13.01.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 0,51% | - |
| 12.01.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -2,23% | - |
| 09.01.2026 | 30,78 | 31,86 | 30,78 | 31,86 | 3,37% | 220,00 |
| 08.01.2026 | 30,93 | 30,93 | 30,82 | 30,82 | -2,87% | - |
| 07.01.2026 | 30,60 | 31,73 | 30,60 | 31,73 | 2,35% | 21,00 |