35,488€
0,59%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 35,30 | 35,71 | 35,30 | 35,40 | 0,34% | 1.610,00 |
| 17.06.2026 | 34,97 | 35,28 | 34,97 | 35,28 | 0,09% | 66,00 |
| 16.06.2026 | 34,95 | 35,41 | 34,95 | 35,25 | 0,18% | 189,00 |
| 15.06.2026 | 35,24 | 35,43 | 35,19 | 35,19 | -0,28% | 2.729,00 |
| 12.06.2026 | 34,89 | 35,29 | 34,00 | 35,29 | 2,53% | 833,00 |
| 11.06.2026 | 34,28 | 34,42 | 34,28 | 34,42 | 0,98% | 68,00 |
| 10.06.2026 | 34,61 | 34,62 | 34,05 | 34,08 | -3,02% | 577,00 |
| 09.06.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,73% | - |
| 08.06.2026 | 34,41 | 34,89 | 34,41 | 34,89 | -0,11% | 1.317,00 |
| 05.06.2026 | 34,60 | 35,00 | 34,60 | 34,93 | -0,36% | 149,00 |
| 04.06.2026 | 34,88 | 35,06 | 34,88 | 35,05 | 0,89% | 522,00 |
| 03.06.2026 | 34,90 | 35,04 | 34,74 | 34,74 | -3,15% | 1.336,00 |
| 02.06.2026 | 34,77 | 35,87 | 34,77 | 35,87 | 2,74% | 78,00 |
| 01.06.2026 | 35,70 | 35,70 | 34,92 | 34,92 | -0,73% | 2.366,00 |
| 29.05.2026 | 34,76 | 35,17 | 34,76 | 35,17 | 0,16% | 251,00 |
| 28.05.2026 | 35,08 | 35,17 | 34,80 | 35,12 | -1,08% | 1.015,00 |
| 27.05.2026 | 35,03 | 35,69 | 35,03 | 35,50 | 0,58% | 7,00 |
| 26.05.2026 | 35,39 | 35,44 | 35,30 | 35,30 | -1,96% | 401,00 |
| 25.05.2026 | 35,10 | 36,00 | 35,10 | 36,00 | 2,71% | 66,00 |
| 22.05.2026 | 34,37 | 35,05 | 34,37 | 35,05 | 1,92% | 4,00 |
| 21.05.2026 | 33,83 | 34,39 | 33,83 | 34,39 | 1,18% | 3,00 |
| 20.05.2026 | 33,50 | 33,99 | 33,50 | 33,99 | 0,43% | 2,00 |
| 19.05.2026 | 33,50 | 33,85 | 33,50 | 33,85 | 1,03% | 744,00 |
| 18.05.2026 | 32,85 | 33,64 | 32,85 | 33,50 | 0,60% | 5.226,00 |
| 15.05.2026 | 33,61 | 33,61 | 33,15 | 33,30 | -2,50% | 1.013,00 |
| 14.05.2026 | 33,22 | 34,16 | 33,22 | 34,16 | 2,03% | 3,00 |
| 13.05.2026 | 33,57 | 33,57 | 33,46 | 33,48 | -0,64% | 72,00 |
| 12.05.2026 | 33,54 | 33,69 | 33,54 | 33,69 | -1,20% | 215,00 |
| 11.05.2026 | 33,79 | 34,10 | 33,79 | 34,10 | 0,35% | 720,00 |
| 08.05.2026 | 34,10 | 34,10 | 33,82 | 33,98 | -2,36% | 478,00 |
| 07.05.2026 | 35,29 | 35,29 | 34,80 | 34,80 | -0,03% | 92,00 |
| 06.05.2026 | 34,28 | 35,19 | 34,28 | 34,81 | 1,98% | 69,00 |
| 05.05.2026 | 33,50 | 34,23 | 33,50 | 34,14 | 0,59% | 21,00 |
| 04.05.2026 | 35,01 | 35,01 | 33,94 | 33,94 | -2,65% | 177,00 |
| 30.04.2026 | 33,61 | 35,03 | 33,61 | 34,86 | 1,87% | 423,00 |
| 29.04.2026 | 34,03 | 34,22 | 34,03 | 34,22 | -0,26% | 250,00 |
| 28.04.2026 | 34,04 | 34,56 | 34,04 | 34,31 | -0,58% | 787,00 |
| 27.04.2026 | 34,80 | 34,80 | 34,43 | 34,51 | -0,26% | 867,00 |
| 24.04.2026 | 34,85 | 34,85 | 34,50 | 34,60 | -2,01% | 90,00 |
| 23.04.2026 | 35,31 | 35,31 | 35,31 | 35,31 | -0,34% | - |
| 22.04.2026 | 35,74 | 35,74 | 35,43 | 35,43 | -0,78% | 3.470,00 |
| 21.04.2026 | 35,84 | 35,84 | 35,71 | 35,71 | 0,73% | 212,00 |
| 20.04.2026 | 35,28 | 35,50 | 35,28 | 35,45 | -0,57% | 180,00 |
| 17.04.2026 | 34,34 | 35,69 | 34,34 | 35,66 | 3,35% | 3.272,00 |
| 16.04.2026 | 34,48 | 34,87 | 34,48 | 34,50 | -2,16% | 494,00 |
| 15.04.2026 | 35,03 | 35,26 | 34,69 | 35,26 | 3,16% | 137,00 |
| 14.04.2026 | 34,72 | 35,00 | 34,18 | 34,18 | -0,49% | 517,00 |
| 13.04.2026 | 34,62 | 34,62 | 33,80 | 34,35 | -0,39% | 126,00 |
| 10.04.2026 | 33,55 | 34,49 | 33,55 | 34,49 | 2,16% | 47,00 |
| 09.04.2026 | 33,71 | 33,81 | 33,71 | 33,76 | -1,39% | 218,00 |
| 08.04.2026 | 34,00 | 34,80 | 34,00 | 34,23 | 5,13% | 559,00 |
| 07.04.2026 | 32,79 | 32,98 | 32,56 | 32,56 | -1,03% | 158,00 |
| 02.04.2026 | 32,69 | 32,90 | 32,69 | 32,90 | -1,79% | 11,00 |
| 01.04.2026 | 32,77 | 33,66 | 32,77 | 33,50 | 3,41% | 2.855,00 |
| 31.03.2026 | 32,22 | 32,40 | 31,52 | 32,40 | 1,87% | 580,00 |
| 30.03.2026 | 32,05 | 32,40 | 31,65 | 31,80 | 0,52% | 617,00 |
| 27.03.2026 | 31,54 | 31,78 | 31,54 | 31,64 | -0,77% | 219,00 |
| 26.03.2026 | 32,07 | 32,07 | 31,88 | 31,88 | -1,38% | 30,00 |
| 25.03.2026 | 31,30 | 32,34 | 31,30 | 32,33 | 1,97% | 175,00 |
| 24.03.2026 | 31,10 | 31,70 | 31,10 | 31,70 | 1,05% | 82,00 |
| 23.03.2026 | 30,75 | 31,50 | 30,16 | 31,37 | -1,09% | 4.403,00 |
| 20.03.2026 | 32,00 | 32,06 | 31,34 | 31,72 | -0,09% | 328,00 |
| 19.03.2026 | 32,15 | 32,15 | 31,74 | 31,75 | -0,80% | 1.442,00 |
| 18.03.2026 | 33,18 | 33,44 | 32,00 | 32,00 | -3,48% | 990,00 |
| 17.03.2026 | 32,70 | 33,16 | 32,70 | 33,16 | 2,25% | 500,00 |
| 16.03.2026 | 32,27 | 32,92 | 32,27 | 32,43 | -1,14% | 1.360,00 |
| 13.03.2026 | 32,63 | 33,01 | 32,63 | 32,80 | -1,12% | 1.074,00 |
| 12.03.2026 | 33,25 | 33,25 | 33,10 | 33,17 | -1,21% | 133,00 |
| 11.03.2026 | 33,71 | 33,71 | 33,39 | 33,58 | -1,31% | 162,00 |
| 10.03.2026 | 33,34 | 34,02 | 33,34 | 34,02 | 3,93% | 464,00 |
| 09.03.2026 | 33,64 | 33,64 | 32,21 | 32,74 | -1,86% | 1.325,00 |
| 06.03.2026 | 34,30 | 34,30 | 33,10 | 33,36 | -2,46% | 225,00 |
| 05.03.2026 | 33,93 | 34,46 | 33,93 | 34,20 | -0,29% | 514,00 |
| 04.03.2026 | 33,11 | 34,30 | 33,11 | 34,30 | 2,74% | 206,00 |
| 03.03.2026 | 34,00 | 34,00 | 33,18 | 33,38 | -3,08% | 9.689,00 |
| 02.03.2026 | 34,98 | 34,98 | 34,00 | 34,44 | -2,99% | 2.072,00 |
| 27.02.2026 | 34,89 | 35,50 | 34,89 | 35,50 | 1,10% | 2.759,00 |
| 26.02.2026 | 35,44 | 35,44 | 34,74 | 35,12 | 0,59% | 432,00 |
| 25.02.2026 | 34,61 | 35,05 | 34,61 | 34,91 | -1,13% | 428,00 |
| 24.02.2026 | 34,24 | 35,31 | 34,24 | 35,31 | 2,35% | 131,00 |
| 23.02.2026 | 34,96 | 34,96 | 34,32 | 34,50 | -0,03% | 603,00 |
| 20.02.2026 | 34,75 | 34,75 | 34,24 | 34,51 | 1,01% | 358,00 |
| 19.02.2026 | 35,03 | 35,03 | 34,17 | 34,17 | -2,39% | 717,00 |
| 18.02.2026 | 34,35 | 35,00 | 34,35 | 35,00 | 3,20% | 1.852,00 |
| 17.02.2026 | 34,13 | 34,13 | 33,86 | 33,92 | -0,63% | 1.998,00 |
| 16.02.2026 | 34,43 | 34,43 | 33,97 | 34,13 | 0,83% | 693,00 |
| 13.02.2026 | 34,00 | 34,00 | 33,58 | 33,85 | -0,88% | 1.838,00 |
| 12.02.2026 | 34,30 | 34,53 | 34,15 | 34,15 | -0,94% | 2.880,00 |
| 11.02.2026 | 34,33 | 34,53 | 34,28 | 34,48 | 0,07% | 6.528,00 |
| 10.02.2026 | 34,66 | 34,66 | 34,00 | 34,45 | 0,61% | 3.699,00 |
| 09.02.2026 | 33,80 | 34,24 | 33,80 | 34,24 | 0,12% | 470,00 |
| 06.02.2026 | 33,20 | 34,20 | 33,20 | 34,20 | 2,10% | 1.118,00 |
| 05.02.2026 | 33,55 | 33,65 | 33,50 | 33,50 | -0,61% | 143,00 |
| 04.02.2026 | 33,04 | 33,72 | 33,04 | 33,70 | 0,81% | 214,00 |
| 03.02.2026 | 33,27 | 33,45 | 33,20 | 33,43 | 1,13% | 3.594,00 |
| 02.02.2026 | 32,87 | 33,06 | 32,04 | 33,06 | 1,38% | 3.522,00 |
| 30.01.2026 | 32,29 | 32,62 | 32,21 | 32,61 | 0,35% | 1.510,00 |
| 29.01.2026 | 32,02 | 32,49 | 32,02 | 32,49 | 1,18% | 224,00 |
| 28.01.2026 | 32,14 | 32,53 | 32,11 | 32,11 | -0,70% | 879,00 |
| 27.01.2026 | 31,75 | 32,34 | 31,75 | 32,34 | 1,68% | 1.255,00 |