36,065€
-0,33%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,07 | 36,29 | 35,71 | 36,10 | -0,25% | - |
| 08.09.2026 | 35,98 | 36,34 | 35,86 | 36,19 | 0,42% | - |
| 07.09.2026 | 36,37 | 36,39 | 36,03 | 36,04 | -0,80% | 2,00 |
| 04.09.2026 | 36,55 | 36,73 | 36,31 | 36,33 | -0,63% | - |
| 03.09.2026 | 36,51 | 36,63 | 36,26 | 36,56 | 0,22% | 50,00 |
| 02.09.2026 | 36,18 | 36,51 | 35,72 | 36,48 | 0,75% | 22,00 |
| 01.09.2026 | 36,64 | 36,88 | 36,09 | 36,21 | -1,03% | 1,00 |
| 31.08.2026 | 36,99 | 37,18 | 36,57 | 36,58 | -1,41% | - |
| 28.08.2026 | 37,12 | 37,42 | 36,98 | 37,11 | 0,50% | 46,00 |
| 27.08.2026 | 36,88 | 37,09 | 36,75 | 36,92 | 0,44% | 3,00 |
| 26.08.2026 | 37,13 | 37,39 | 36,71 | 36,76 | -0,84% | 316,00 |
| 25.08.2026 | 36,99 | 37,18 | 36,82 | 37,07 | 0,22% | 121,00 |
| 24.08.2026 | 36,91 | 37,04 | 36,67 | 36,99 | 0,05% | 27,00 |
| 21.08.2026 | 36,42 | 37,09 | 36,36 | 36,97 | 1,15% | 2,00 |
| 20.08.2026 | 36,80 | 36,92 | 36,51 | 36,55 | -0,67% | 1,00 |
| 19.08.2026 | 36,73 | 36,94 | 36,70 | 36,80 | -0,22% | 1,00 |
| 18.08.2026 | 36,71 | 36,95 | 36,60 | 36,88 | 0,01% | 69,00 |
| 17.08.2026 | 36,96 | 38,08 | 36,85 | 36,87 | -0,22% | 2,00 |
| 14.08.2026 | 37,00 | 37,18 | 36,79 | 36,95 | -0,27% | 323,00 |
| 13.08.2026 | 37,38 | 37,50 | 36,79 | 37,05 | -0,83% | 42,00 |
| 12.08.2026 | 37,45 | 37,57 | 37,25 | 37,36 | -0,19% | - |
| 11.08.2026 | 38,19 | 38,19 | 37,38 | 37,43 | -1,67% | 83,00 |
| 10.08.2026 | 38,32 | 38,58 | 37,66 | 38,07 | -0,65% | 393,00 |
| 07.08.2026 | 38,00 | 38,42 | 37,82 | 38,32 | 0,94% | 100,00 |
| 06.08.2026 | 38,27 | 38,49 | 37,91 | 37,96 | -0,98% | 30,00 |
| 05.08.2026 | 37,95 | 38,93 | 37,64 | 38,34 | 1,16% | - |
| 04.08.2026 | 37,31 | 37,90 | 37,29 | 37,90 | 1,68% | 21,00 |
| 03.08.2026 | 36,89 | 37,56 | 36,89 | 37,27 | 0,98% | 1,00 |
| 31.07.2026 | 36,75 | 37,26 | 36,63 | 36,91 | 0,60% | - |
| 30.07.2026 | 36,24 | 36,77 | 36,18 | 36,69 | 0,98% | - |
| 29.07.2026 | 36,22 | 36,69 | 35,80 | 36,34 | 0,39% | 42,00 |
| 28.07.2026 | 36,06 | 36,23 | 35,75 | 36,20 | 0,67% | 21,00 |
| 27.07.2026 | 35,60 | 36,35 | 35,60 | 35,96 | 1,01% | - |
| 24.07.2026 | 35,22 | 35,79 | 34,99 | 35,60 | 1,45% | - |
| 23.07.2026 | 35,51 | 35,51 | 34,92 | 35,09 | -1,06% | - |
| 22.07.2026 | 35,25 | 35,65 | 35,06 | 35,46 | 0,80% | - |
| 21.07.2026 | 35,08 | 35,49 | 34,88 | 35,18 | -0,09% | - |
| 20.07.2026 | 35,21 | 35,53 | 34,74 | 35,21 | 0,40% | 1,00 |
| 17.07.2026 | 34,83 | 35,46 | 34,70 | 35,07 | -0,88% | - |
| 16.07.2026 | 34,56 | 35,47 | 34,42 | 35,38 | 2,58% | 508,00 |
| 15.07.2026 | 35,15 | 35,33 | 34,15 | 34,49 | -1,79% | 580,00 |
| 14.07.2026 | 34,84 | 35,29 | 34,60 | 35,12 | 0,70% | - |
| 13.07.2026 | 35,32 | 35,37 | 34,49 | 34,88 | -1,40% | - |
| 10.07.2026 | 35,27 | 35,55 | 35,17 | 35,37 | 0,08% | - |
| 09.07.2026 | 35,35 | 35,47 | 34,80 | 35,34 | 0,55% | 121,00 |
| 08.07.2026 | 35,43 | 35,62 | 34,59 | 35,15 | -0,73% | - |
| 07.07.2026 | 35,94 | 36,31 | 35,34 | 35,41 | -1,94% | - |
| 06.07.2026 | 36,24 | 36,24 | 35,89 | 36,11 | -0,36% | - |
| 03.07.2026 | 36,17 | 36,27 | 35,79 | 36,24 | 0,51% | 4,00 |
| 02.07.2026 | 35,48 | 36,06 | 35,27 | 36,05 | 1,58% | 2,00 |
| 01.07.2026 | 35,94 | 36,07 | 35,26 | 35,49 | -1,78% | 8,00 |
| 30.06.2026 | 35,53 | 36,17 | 35,26 | 36,14 | 2,57% | - |
| 29.06.2026 | 35,08 | 35,25 | 34,84 | 35,23 | 0,99% | - |
| 26.06.2026 | 35,33 | 35,35 | 34,71 | 34,89 | -1,40% | - |
| 25.06.2026 | 34,82 | 35,48 | 34,82 | 35,38 | 1,94% | - |
| 24.06.2026 | 34,37 | 34,94 | 34,32 | 34,71 | 0,97% | - |
| 23.06.2026 | 34,79 | 35,29 | 34,36 | 34,37 | -2,18% | 3,00 |
| 22.06.2026 | 34,70 | 35,35 | 34,68 | 35,14 | 1,06% | 1,00 |
| 19.06.2026 | 35,10 | 35,16 | 34,76 | 34,77 | -1,00% | - |
| 18.06.2026 | 34,90 | 35,22 | 34,61 | 35,12 | 0,33% | - |
| 17.06.2026 | 34,56 | 35,18 | 34,56 | 35,00 | 0,88% | 1,00 |
| 16.06.2026 | 34,64 | 34,98 | 34,56 | 34,70 | 0,38% | - |
| 15.06.2026 | 35,32 | 35,37 | 34,55 | 34,57 | 0,17% | 100,00 |
| 12.06.2026 | 34,50 | 34,82 | 34,15 | 34,51 | 0,55% | - |
| 11.06.2026 | 33,68 | 34,43 | 33,62 | 34,32 | 1,34% | - |
| 10.06.2026 | 34,10 | 34,30 | 33,59 | 33,86 | -1,43% | - |
| 09.06.2026 | 34,47 | 34,78 | 33,76 | 34,35 | -0,26% | - |
| 08.06.2026 | 34,08 | 34,75 | 34,07 | 34,44 | -0,20% | - |
| 05.06.2026 | 34,45 | 34,76 | 34,32 | 34,51 | -0,75% | - |
| 04.06.2026 | 34,25 | 34,82 | 34,20 | 34,77 | 1,36% | 10,00 |
| 03.06.2026 | 34,95 | 35,01 | 34,27 | 34,31 | -1,55% | 15,00 |
| 02.06.2026 | 34,87 | 35,19 | 34,65 | 34,85 | 0,48% | 2,00 |
| 01.06.2026 | 34,81 | 35,14 | 34,41 | 34,68 | -0,29% | - |
| 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 |