34,705€
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 | 34,74 | 34,96 | 34,06 | 34,78 | 0,22% | - |
| 28.05.2026 | 35,15 | 35,24 | 34,49 | 34,71 | -1,81% | 30,00 |
| 27.05.2026 | 35,04 | 35,40 | 34,97 | 35,35 | 0,91% | - |
| 26.05.2026 | 35,33 | 35,35 | 34,94 | 35,03 | -0,95% | 500,00 |
| 25.05.2026 | 34,82 | 35,44 | 34,82 | 35,36 | 2,14% | 9,00 |
| 22.05.2026 | 34,51 | 35,27 | 34,36 | 34,62 | 0,20% | - |
| 21.05.2026 | 34,05 | 34,61 | 32,77 | 34,55 | 1,50% | 1,00 |
| 20.05.2026 | 33,12 | 34,18 | 33,06 | 34,04 | 2,58% | - |
| 19.05.2026 | 33,30 | 33,76 | 33,07 | 33,19 | 0,18% | - |
| 18.05.2026 | 32,66 | 33,39 | 32,17 | 33,13 | 0,98% | 600,00 |
| 15.05.2026 | 33,54 | 33,54 | 32,76 | 32,81 | -2,67% | 118,00 |
| 14.05.2026 | 33,69 | 33,88 | 33,60 | 33,71 | 0,12% | - |
| 13.05.2026 | 33,31 | 33,69 | 33,08 | 33,67 | 1,14% | - |
| 12.05.2026 | 33,50 | 33,54 | 33,04 | 33,29 | -0,91% | - |
| 11.05.2026 | 33,68 | 33,79 | 33,32 | 33,59 | -0,43% | 101,00 |
| 08.05.2026 | 33,70 | 33,74 | 33,26 | 33,74 | 0,10% | - |
| 07.05.2026 | 34,44 | 34,55 | 33,21 | 33,70 | -1,95% | 176,00 |
| 06.05.2026 | 33,78 | 34,70 | 33,78 | 34,37 | 1,52% | - |
| 05.05.2026 | 33,05 | 33,86 | 33,01 | 33,86 | 2,53% | - |
| 04.05.2026 | 34,36 | 34,53 | 32,89 | 33,02 | -3,93% | 316,00 |
| 30.04.2026 | 33,35 | 34,42 | 33,08 | 34,37 | 3,10% | 75,00 |
| 29.04.2026 | 33,93 | 34,07 | 33,30 | 33,34 | -1,59% | - |
| 28.04.2026 | 34,26 | 34,26 | 33,69 | 33,88 | -1,20% | - |
| 27.04.2026 | 34,37 | 34,45 | 34,05 | 34,29 | -0,33% | - |
| 24.04.2026 | 35,01 | 35,09 | 33,99 | 34,40 | -1,52% | - |
| 23.04.2026 | 34,62 | 35,16 | 34,43 | 34,93 | 0,45% | 480,00 |
| 22.04.2026 | 35,36 | 35,88 | 34,71 | 34,78 | -2,28% | 1.753,00 |
| 21.04.2026 | 35,31 | 35,75 | 35,07 | 35,59 | 0,91% | 700,00 |
| 20.04.2026 | 35,29 | 35,32 | 34,85 | 35,27 | -0,41% | - |
| 17.04.2026 | 34,86 | 36,52 | 34,42 | 35,41 | 2,36% | 394,00 |
| 16.04.2026 | 35,04 | 35,46 | 34,30 | 34,60 | -0,97% | - |
| 15.04.2026 | 34,43 | 35,59 | 34,29 | 34,94 | 1,44% | 1.350,00 |
| 14.04.2026 | 34,46 | 34,60 | 34,26 | 34,44 | -0,09% | - |
| 13.04.2026 | 33,62 | 34,49 | 32,78 | 34,47 | 1,13% | - |
| 10.04.2026 | 33,55 | 34,46 | 33,45 | 34,09 | 1,46% | 3.100,00 |
| 09.04.2026 | 33,91 | 33,92 | 33,41 | 33,60 | -0,68% | 3,00 |
| 08.04.2026 | 32,90 | 34,29 | 32,90 | 33,83 | 5,00% | 1.300,00 |
| 07.04.2026 | 32,63 | 32,85 | 31,46 | 32,22 | -1,54% | - |
| 02.04.2026 | 32,84 | 32,85 | 32,03 | 32,72 | -1,28% | 501,00 |
| 01.04.2026 | 32,56 | 33,45 | 32,56 | 33,15 | 1,91% | 1,00 |
| 31.03.2026 | 31,66 | 32,61 | 31,63 | 32,53 | 3,04% | - |
| 30.03.2026 | 31,20 | 31,91 | 31,17 | 31,57 | 1,28% | 100,00 |
| 27.03.2026 | 31,63 | 32,10 | 31,15 | 31,17 | -1,49% | 402,00 |
| 26.03.2026 | 31,95 | 32,01 | 31,40 | 31,64 | -1,48% | - |
| 25.03.2026 | 31,66 | 32,28 | 31,52 | 32,11 | 1,69% | - |
| 24.03.2026 | 30,99 | 31,77 | 30,71 | 31,58 | 1,22% | - |
| 23.03.2026 | 30,68 | 31,63 | 29,39 | 31,20 | 1,32% | 1.003,00 |
| 20.03.2026 | 31,76 | 32,05 | 30,58 | 30,79 | -3,12% | 672,00 |
| 19.03.2026 | 31,92 | 32,06 | 31,36 | 31,78 | -0,49% | 1,00 |
| 18.03.2026 | 32,70 | 33,12 | 31,86 | 31,94 | -1,99% | 145,00 |
| 17.03.2026 | 32,48 | 32,87 | 32,35 | 32,59 | -0,12% | - |
| 16.03.2026 | 32,33 | 32,73 | 32,09 | 32,63 | 1,26% | 47,00 |
| 13.03.2026 | 32,61 | 33,01 | 32,02 | 32,22 | -1,44% | 501,00 |
| 12.03.2026 | 33,37 | 33,37 | 32,43 | 32,69 | -2,02% | 9,00 |
| 11.03.2026 | 33,57 | 33,71 | 32,83 | 33,37 | -0,58% | 1.500,00 |
| 10.03.2026 | 33,12 | 33,84 | 33,08 | 33,56 | 1,19% | 1,00 |
| 09.03.2026 | 32,77 | 33,35 | 31,82 | 33,17 | -0,29% | 100,00 |
| 06.03.2026 | 33,73 | 33,88 | 32,71 | 33,26 | -0,58% | - |
| 05.03.2026 | 34,08 | 34,18 | 33,34 | 33,46 | -1,75% | - |
| 04.03.2026 | 33,60 | 34,09 | 32,98 | 34,05 | 1,48% | - |
| 03.03.2026 | 33,86 | 33,87 | 32,69 | 33,56 | -1,21% | - |
| 02.03.2026 | 34,70 | 34,71 | 32,83 | 33,97 | -2,85% | 6,00 |
| 27.02.2026 | 34,65 | 35,17 | 34,65 | 34,96 | 0,10% | 1,00 |
| 26.02.2026 | 34,58 | 35,06 | 34,54 | 34,93 | 0,60% | - |
| 25.02.2026 | 34,51 | 34,78 | 34,35 | 34,72 | 0,42% | 1,00 |
| 24.02.2026 | 33,97 | 34,58 | 33,97 | 34,57 | 1,33% | 1.002,00 |
| 23.02.2026 | 34,13 | 34,25 | 33,70 | 34,12 | 0,04% | 500,00 |
| 20.02.2026 | 34,25 | 34,26 | 33,74 | 34,10 | 0,22% | - |
| 19.02.2026 | 34,11 | 34,18 | 33,65 | 34,03 | -0,16% | - |
| 18.02.2026 | 33,74 | 34,20 | 33,69 | 34,08 | 1,17% | 90,00 |
| 17.02.2026 | 33,73 | 33,84 | 33,41 | 33,69 | -0,13% | 658,00 |
| 16.02.2026 | 33,32 | 33,89 | 33,32 | 33,73 | 1,20% | - |
| 13.02.2026 | 33,60 | 33,69 | 33,15 | 33,33 | -1,19% | 105,00 |
| 12.02.2026 | 34,43 | 34,44 | 32,11 | 33,73 | -1,95% | - |
| 11.02.2026 | 34,11 | 34,41 | 33,92 | 34,40 | 0,69% | 24,00 |
| 10.02.2026 | 33,95 | 34,23 | 33,82 | 34,17 | 0,69% | 27,00 |
| 09.02.2026 | 33,77 | 34,74 | 33,49 | 33,93 | 0,76% | 1.573,00 |
| 06.02.2026 | 33,11 | 33,69 | 32,91 | 33,68 | 1,58% | 1.500,00 |
| 05.02.2026 | 33,25 | 33,48 | 32,90 | 33,15 | 0,09% | 3.000,00 |
| 04.02.2026 | 33,24 | 33,53 | 33,05 | 33,12 | 0,08% | 7,00 |
| 03.02.2026 | 33,02 | 33,37 | 32,96 | 33,10 | 0,39% | 101,00 |
| 02.02.2026 | 32,15 | 32,99 | 31,77 | 32,97 | 1,92% | 18,00 |
| 30.01.2026 | 32,63 | 32,63 | 32,17 | 32,35 | -0,71% | 16,00 |
| 29.01.2026 | 31,85 | 32,67 | 31,85 | 32,58 | 2,02% | 125,00 |
| 28.01.2026 | 32,19 | 32,47 | 31,83 | 31,93 | -0,14% | 11,00 |
| 27.01.2026 | 31,72 | 32,01 | 31,72 | 31,98 | 0,35% | - |
| 26.01.2026 | 31,76 | 32,08 | 31,67 | 31,87 | 0,13% | - |
| 23.01.2026 | 31,91 | 32,33 | 31,35 | 31,83 | -0,20% | - |
| 22.01.2026 | 31,91 | 32,35 | 31,68 | 31,89 | -0,09% | - |
| 21.01.2026 | 31,59 | 31,94 | 30,95 | 31,92 | 1,30% | 49,00 |
| 20.01.2026 | 31,06 | 31,53 | 30,64 | 31,51 | 1,38% | 1.424,00 |
| 19.01.2026 | 32,44 | 32,63 | 31,07 | 31,08 | -4,74% | 40,00 |
| 16.01.2026 | 32,21 | 32,65 | 32,08 | 32,63 | 1,15% | 25,00 |
| 15.01.2026 | 31,81 | 32,47 | 31,81 | 32,26 | 1,56% | 403,00 |
| 14.01.2026 | 31,88 | 31,99 | 31,62 | 31,76 | -0,39% | 801,00 |
| 13.01.2026 | 31,84 | 31,90 | 31,53 | 31,89 | 0,28% | 71,00 |
| 12.01.2026 | 31,68 | 31,89 | 31,55 | 31,80 | 0,35% | 4.580,00 |
| 09.01.2026 | 31,32 | 31,70 | 31,14 | 31,69 | 1,26% | 54,00 |
| 08.01.2026 | 31,84 | 31,84 | 31,18 | 31,29 | -1,67% | 1,00 |
| 07.01.2026 | 31,06 | 31,89 | 30,80 | 31,82 | 2,51% | 305,00 |