26,475€
2,04%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,95 | 26,48 | 25,74 | 26,48 | 2,04% | - |
| 05.06.2025 | 26,09 | 26,23 | 25,86 | 25,95 | -0,63% | - |
| 04.06.2025 | 25,66 | 26,12 | 25,66 | 26,11 | 1,75% | - |
| 03.06.2025 | 25,76 | 25,81 | 25,36 | 25,66 | -0,50% | - |
| 02.06.2025 | 25,94 | 25,99 | 25,60 | 25,79 | -0,58% | - |
| 30.05.2025 | 26,13 | 26,20 | 25,73 | 25,94 | -0,71% | - |
| 29.05.2025 | 26,17 | 26,46 | 26,06 | 26,13 | -0,06% | - |
| 28.05.2025 | 26,23 | 26,24 | 25,77 | 26,14 | -0,38% | - |
| 27.05.2025 | 26,30 | 26,41 | 25,85 | 26,24 | -0,21% | - |
| 26.05.2025 | 26,12 | 26,41 | 26,04 | 26,30 | 1,54% | - |
| 23.05.2025 | 26,34 | 26,38 | 25,54 | 25,90 | -1,67% | - |
| 22.05.2025 | 26,86 | 26,90 | 25,95 | 26,34 | -1,88% | 40,00 |
| 21.05.2025 | 27,27 | 27,27 | 26,74 | 26,84 | -1,56% | - |
| 20.05.2025 | 27,22 | 27,32 | 26,96 | 27,27 | 0,09% | - |
| 19.05.2025 | 27,19 | 27,25 | 26,53 | 27,24 | 0,15% | 30,00 |
| 16.05.2025 | 27,09 | 27,37 | 26,73 | 27,20 | 0,33% | - |
| 15.05.2025 | 26,83 | 27,16 | 26,60 | 27,11 | 1,04% | 70,00 |
| 14.05.2025 | 27,12 | 27,16 | 26,76 | 26,83 | -1,05% | - |
| 13.05.2025 | 27,08 | 27,18 | 26,89 | 27,12 | 0,18% | - |
| 12.05.2025 | 26,02 | 27,27 | 26,02 | 27,07 | 4,06% | - |
| 09.05.2025 | 26,09 | 26,20 | 25,91 | 26,01 | -0,33% | - |
| 08.05.2025 | 26,59 | 26,59 | 25,91 | 26,10 | -1,70% | - |
| 07.05.2025 | 26,17 | 26,55 | 25,88 | 26,55 | 1,45% | - |
| 06.05.2025 | 26,53 | 26,53 | 26,02 | 26,17 | -1,38% | - |
| 05.05.2025 | 26,73 | 26,94 | 26,33 | 26,53 | -0,80% | - |
| 02.05.2025 | 26,24 | 26,76 | 26,08 | 26,75 | 1,94% | - |
| 30.04.2025 | 25,81 | 26,44 | 25,69 | 26,24 | 1,67% | - |
| 29.04.2025 | 26,21 | 26,23 | 25,62 | 25,81 | -1,55% | 50,00 |
| 28.04.2025 | 26,36 | 26,77 | 25,95 | 26,21 | -0,74% | - |
| 25.04.2025 | 26,43 | 26,44 | 25,87 | 26,41 | 0,00% | - |
| 24.04.2025 | 25,94 | 26,50 | 25,49 | 26,41 | 1,81% | - |
| 23.04.2025 | 26,44 | 26,57 | 25,66 | 25,94 | -1,12% | 465,00 |
| 22.04.2025 | 25,41 | 26,91 | 25,11 | 26,23 | 2,90% | 935,00 |
| 17.04.2025 | 24,67 | 25,70 | 24,67 | 25,49 | 3,32% | - |
| 16.04.2025 | 25,15 | 25,15 | 24,53 | 24,67 | -2,20% | - |
| 15.04.2025 | 24,82 | 25,37 | 24,78 | 25,23 | 1,67% | 16,00 |
| 14.04.2025 | 25,11 | 25,14 | 24,61 | 24,81 | -0,44% | 501,00 |
| 11.04.2025 | 25,12 | 25,32 | 23,67 | 24,92 | -0,80% | - |
| 10.04.2025 | 25,75 | 26,26 | 24,17 | 25,12 | -2,86% | - |
| 09.04.2025 | 23,56 | 25,97 | 22,38 | 25,86 | 8,40% | 50,00 |
| 08.04.2025 | 24,16 | 25,00 | 23,38 | 23,86 | -1,26% | 45,00 |
| 07.04.2025 | 24,37 | 24,92 | 22,86 | 24,16 | -2,30% | - |
| 04.04.2025 | 26,23 | 26,34 | 24,50 | 24,73 | -5,70% | - |
| 03.04.2025 | 27,36 | 27,36 | 26,16 | 26,23 | -5,27% | 204,00 |
| 02.04.2025 | 27,70 | 27,77 | 26,87 | 27,69 | -0,05% | - |
| 01.04.2025 | 27,63 | 27,93 | 27,57 | 27,70 | 0,14% | 6,00 |
| 31.03.2025 | 28,06 | 28,06 | 27,48 | 27,66 | -1,72% | - |
| 28.03.2025 | 28,49 | 28,51 | 27,93 | 28,15 | -1,31% | - |
| 27.03.2025 | 28,55 | 28,76 | 28,08 | 28,52 | -0,11% | 10,00 |
| 26.03.2025 | 28,77 | 28,81 | 28,28 | 28,55 | -0,89% | - |
| 25.03.2025 | 28,68 | 28,81 | 28,16 | 28,81 | 0,40% | 140,00 |
| 24.03.2025 | 28,27 | 28,71 | 28,03 | 28,69 | 1,49% | 50,00 |
| 21.03.2025 | 28,52 | 28,59 | 28,15 | 28,27 | -1,08% | - |
| 20.03.2025 | 28,42 | 28,67 | 28,20 | 28,58 | 0,55% | - |
| 19.03.2025 | 28,04 | 28,50 | 27,89 | 28,43 | 1,48% | 4,00 |
| 18.03.2025 | 28,17 | 28,33 | 27,94 | 28,01 | -0,55% | - |
| 17.03.2025 | 28,08 | 28,23 | 27,80 | 28,17 | 0,30% | 50,00 |
| 14.03.2025 | 27,56 | 28,11 | 27,42 | 28,08 | 2,26% | - |
| 13.03.2025 | 27,56 | 27,68 | 27,27 | 27,46 | -0,49% | - |
| 12.03.2025 | 27,72 | 27,87 | 27,38 | 27,60 | -0,47% | - |
| 11.03.2025 | 28,01 | 28,33 | 27,47 | 27,73 | -1,02% | 89,00 |
| 10.03.2025 | 28,87 | 28,87 | 27,79 | 28,01 | -2,95% | 1.300,00 |
| 07.03.2025 | 28,24 | 28,88 | 27,92 | 28,86 | 2,07% | - |
| 06.03.2025 | 28,74 | 29,12 | 28,03 | 28,28 | -1,60% | - |
| 05.03.2025 | 28,19 | 28,78 | 28,19 | 28,74 | 1,81% | 400,00 |
| 04.03.2025 | 29,26 | 29,35 | 27,82 | 28,23 | -3,62% | - |
| 03.03.2025 | 28,73 | 29,40 | 28,57 | 29,29 | 2,20% | - |
| 28.02.2025 | 28,56 | 28,74 | 28,37 | 28,66 | 0,35% | - |
| 27.02.2025 | 28,84 | 29,06 | 28,54 | 28,56 | -0,99% | 35,00 |
| 26.02.2025 | 28,79 | 29,11 | 28,72 | 28,84 | 0,19% | - |
| 25.02.2025 | 28,57 | 28,87 | 28,46 | 28,79 | 0,75% | - |
| 24.02.2025 | 29,27 | 29,48 | 28,49 | 28,57 | -2,72% | 400,00 |
| 21.02.2025 | 28,73 | 29,51 | 28,66 | 29,37 | 2,26% | - |
| 20.02.2025 | 28,59 | 28,89 | 28,59 | 28,72 | 0,47% | - |
| 19.02.2025 | 29,04 | 29,19 | 28,48 | 28,59 | -1,52% | 1.000,00 |
| 18.02.2025 | 28,87 | 29,04 | 28,66 | 29,03 | 0,55% | - |
| 17.02.2025 | 28,40 | 28,87 | 28,33 | 28,87 | 1,55% | - |
| 14.02.2025 | 28,27 | 28,53 | 28,22 | 28,43 | 0,57% | - |
| 13.02.2025 | 28,08 | 28,45 | 27,94 | 28,27 | 0,69% | - |
| 12.02.2025 | 28,00 | 28,14 | 27,84 | 28,07 | 0,29% | - |
| 11.02.2025 | 27,89 | 28,04 | 27,59 | 27,99 | 0,36% | - |
| 10.02.2025 | 27,38 | 27,90 | 27,38 | 27,89 | 1,86% | - |
| 07.02.2025 | 27,54 | 27,75 | 27,37 | 27,38 | -0,64% | 15,00 |
| 06.02.2025 | 27,32 | 27,74 | 27,27 | 27,56 | 0,95% | - |
| 05.02.2025 | 26,84 | 27,49 | 26,72 | 27,30 | 1,71% | - |
| 04.02.2025 | 26,74 | 26,92 | 26,39 | 26,84 | 0,37% | - |
| 03.02.2025 | 27,01 | 27,03 | 26,39 | 26,74 | -2,02% | - |
| 31.01.2025 | 27,52 | 27,67 | 27,25 | 27,29 | -0,84% | - |
| 30.01.2025 | 27,40 | 27,67 | 27,38 | 27,52 | 0,47% | 127,00 |
| 29.01.2025 | 27,22 | 27,45 | 27,22 | 27,39 | 0,66% | - |
| 28.01.2025 | 27,10 | 27,40 | 26,96 | 27,21 | 0,31% | - |
| 27.01.2025 | 27,38 | 27,38 | 26,77 | 27,12 | -0,93% | - |
| 24.01.2025 | 27,31 | 28,07 | 27,31 | 27,38 | 0,26% | 17,00 |
| 23.01.2025 | 27,51 | 27,60 | 26,61 | 27,31 | -0,76% | - |
| 22.01.2025 | 27,41 | 27,76 | 27,39 | 27,52 | 0,40% | - |
| 21.01.2025 | 27,26 | 27,41 | 27,06 | 27,41 | 0,51% | - |
| 20.01.2025 | 27,06 | 27,32 | 26,89 | 27,27 | 0,74% | - |
| 17.01.2025 | 26,45 | 27,10 | 26,44 | 27,07 | 2,34% | - |
| 16.01.2025 | 26,34 | 26,64 | 26,30 | 26,45 | 0,27% | - |
| 15.01.2025 | 25,78 | 26,42 | 25,74 | 26,38 | 2,33% | - |