28,648€
0,14%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,61 | 28,81 | 28,40 | 28,66 | 0,19% | 900,00 |
| 27.02.2025 | 29,12 | 29,15 | 28,59 | 28,61 | -1,73% | - |
| 26.02.2025 | 28,73 | 29,19 | 28,73 | 29,11 | 1,34% | 60,00 |
| 25.02.2025 | 28,45 | 28,87 | 28,44 | 28,73 | 0,93% | 102,00 |
| 24.02.2025 | 29,26 | 29,48 | 28,45 | 28,46 | -2,01% | 190,00 |
| 21.02.2025 | 29,07 | 29,28 | 28,81 | 29,05 | -0,06% | 100,00 |
| 20.02.2025 | 28,67 | 29,09 | 28,67 | 29,06 | 1,36% | - |
| 19.02.2025 | 29,02 | 29,21 | 28,61 | 28,67 | -1,16% | 330,00 |
| 18.02.2025 | 28,93 | 29,13 | 28,80 | 29,01 | 0,28% | 145,00 |
| 17.02.2025 | 28,58 | 29,01 | 28,43 | 28,93 | 1,15% | 488,00 |
| 14.02.2025 | 28,57 | 28,73 | 28,33 | 28,60 | 0,11% | 15,00 |
| 13.02.2025 | 28,23 | 28,58 | 27,99 | 28,57 | 1,20% | 2.200,00 |
| 12.02.2025 | 27,95 | 28,26 | 27,90 | 28,23 | 1,03% | 24,00 |
| 11.02.2025 | 27,84 | 28,04 | 27,70 | 27,94 | 0,39% | 450,00 |
| 10.02.2025 | 27,52 | 27,86 | 27,36 | 27,84 | 1,11% | 40,00 |
| 07.02.2025 | 27,67 | 27,78 | 27,50 | 27,53 | -0,56% | 2,00 |
| 06.02.2025 | 27,30 | 27,85 | 27,28 | 27,69 | 1,46% | 490,00 |
| 05.02.2025 | 26,94 | 27,30 | 26,78 | 27,29 | 1,28% | - |
| 04.02.2025 | 26,74 | 26,98 | 26,41 | 26,94 | 0,75% | 150,00 |
| 03.02.2025 | 26,93 | 27,00 | 26,41 | 26,74 | -1,71% | 445,00 |
| 31.01.2025 | 27,47 | 27,75 | 27,12 | 27,21 | -0,95% | 260,00 |
| 30.01.2025 | 27,51 | 27,78 | 27,41 | 27,47 | -0,11% | 5,00 |
| 29.01.2025 | 27,30 | 27,59 | 27,30 | 27,50 | 0,73% | - |
| 28.01.2025 | 27,11 | 27,53 | 26,97 | 27,30 | 0,62% | 2,00 |
| 27.01.2025 | 27,54 | 27,54 | 26,93 | 27,13 | -1,50% | - |
| 24.01.2025 | 27,53 | 28,20 | 27,43 | 27,54 | 0,05% | 165,00 |
| 23.01.2025 | 27,47 | 27,56 | 26,62 | 27,53 | 0,16% | 100,00 |
| 22.01.2025 | 27,42 | 27,76 | 27,20 | 27,48 | 0,26% | 740,00 |
| 21.01.2025 | 27,43 | 27,43 | 27,11 | 27,41 | -0,09% | - |
| 20.01.2025 | 27,20 | 27,46 | 27,01 | 27,44 | 0,83% | 62,00 |
| 17.01.2025 | 26,66 | 27,24 | 26,58 | 27,21 | 2,09% | 728,00 |
| 16.01.2025 | 26,35 | 26,68 | 26,35 | 26,66 | 1,03% | - |
| 15.01.2025 | 25,79 | 26,51 | 25,76 | 26,38 | 2,31% | 208,00 |
| 14.01.2025 | 25,76 | 26,02 | 25,71 | 25,79 | 0,14% | - |
| 13.01.2025 | 26,14 | 26,14 | 25,60 | 25,75 | -1,46% | - |
| 10.01.2025 | 26,11 | 26,32 | 25,94 | 26,14 | -0,01% | 100,00 |
| 09.01.2025 | 26,11 | 26,22 | 26,00 | 26,14 | 0,08% | 660,00 |
| 08.01.2025 | 25,89 | 26,21 | 25,81 | 26,12 | 0,88% | - |
| 07.01.2025 | 25,68 | 26,27 | 25,67 | 25,89 | 0,82% | - |
| 06.01.2025 | 25,93 | 26,69 | 25,68 | 25,68 | -0,95% | 1.153,00 |
| 03.01.2025 | 25,81 | 25,96 | 25,76 | 25,93 | 0,46% | 100,00 |
| 02.01.2025 | 25,48 | 25,96 | 25,46 | 25,81 | 1,34% | 573,00 |
| 30.12.2024 | 25,58 | 25,61 | 25,45 | 25,47 | -0,12% | 70,00 |
| 27.12.2024 | 25,36 | 25,68 | 25,26 | 25,50 | 0,62% | 228,00 |
| 23.12.2024 | 25,45 | 25,49 | 25,12 | 25,34 | -0,30% | 240,00 |
| 20.12.2024 | 25,35 | 25,57 | 24,86 | 25,42 | 0,27% | 826,00 |
| 19.12.2024 | 25,48 | 25,50 | 25,23 | 25,35 | -0,51% | 280,00 |
| 18.12.2024 | 25,72 | 25,87 | 25,40 | 25,48 | -0,87% | 45,00 |
| 17.12.2024 | 25,90 | 25,90 | 25,63 | 25,70 | -0,78% | - |
| 16.12.2024 | 25,76 | 26,04 | 25,68 | 25,90 | 0,48% | 737,00 |
| 13.12.2024 | 25,78 | 25,98 | 25,74 | 25,78 | -0,02% | 100,00 |
| 12.12.2024 | 26,05 | 26,12 | 25,72 | 25,78 | -1,03% | - |
| 11.12.2024 | 26,18 | 26,32 | 25,89 | 26,05 | -0,50% | 60,00 |
| 10.12.2024 | 26,48 | 26,50 | 26,17 | 26,18 | -1,19% | - |
| 09.12.2024 | 26,72 | 26,82 | 26,43 | 26,50 | -0,79% | 178,00 |
| 06.12.2024 | 26,55 | 26,79 | 26,49 | 26,71 | 0,58% | - |
| 05.12.2024 | 26,58 | 26,74 | 26,53 | 26,55 | -0,04% | - |
| 04.12.2024 | 26,53 | 26,58 | 26,38 | 26,56 | 0,08% | 40,00 |
| 03.12.2024 | 26,39 | 26,57 | 26,22 | 26,54 | 0,56% | - |
| 02.12.2024 | 25,94 | 26,41 | 25,80 | 26,39 | 1,54% | 88,00 |
| 29.11.2024 | 25,84 | 26,04 | 25,73 | 25,99 | 0,58% | - |
| 28.11.2024 | 25,67 | 26,03 | 25,67 | 25,84 | 0,68% | 130,00 |
| 27.11.2024 | 25,73 | 25,91 | 25,58 | 25,67 | -0,25% | - |
| 26.11.2024 | 25,72 | 25,87 | 25,59 | 25,73 | -0,20% | - |
| 25.11.2024 | 26,07 | 26,15 | 25,72 | 25,79 | -0,98% | 170,00 |
| 22.11.2024 | 25,54 | 26,04 | 25,48 | 26,04 | 1,97% | 300,00 |
| 21.11.2024 | 25,53 | 25,65 | 25,23 | 25,54 | 0,02% | 200,00 |
| 20.11.2024 | 25,57 | 25,80 | 25,38 | 25,53 | 0,02% | 170,00 |
| 19.11.2024 | 25,85 | 26,03 | 25,22 | 25,53 | -1,26% | 102,00 |
| 18.11.2024 | 25,58 | 25,95 | 25,44 | 25,85 | 1,06% | 100,00 |
| 15.11.2024 | 25,97 | 25,97 | 25,51 | 25,58 | -1,47% | 3,00 |
| 14.11.2024 | 25,62 | 26,10 | 25,52 | 25,97 | 1,35% | 42,00 |
| 13.11.2024 | 25,66 | 25,77 | 25,31 | 25,62 | -0,10% | 159,00 |
| 12.11.2024 | 26,50 | 26,50 | 25,43 | 25,65 | -3,24% | 10,00 |
| 11.11.2024 | 26,14 | 26,55 | 25,82 | 26,50 | 1,56% | 215,00 |
| 08.11.2024 | 26,50 | 26,54 | 25,87 | 26,10 | -1,95% | 18,00 |
| 07.11.2024 | 26,02 | 26,64 | 25,83 | 26,62 | 2,19% | 9,00 |
| 06.11.2024 | 25,96 | 26,79 | 25,93 | 26,05 | -0,22% | - |
| 05.11.2024 | 26,04 | 26,15 | 25,75 | 26,10 | 0,19% | - |
| 04.11.2024 | 25,83 | 26,17 | 25,83 | 26,05 | 0,88% | 90,00 |
| 01.11.2024 | 26,01 | 26,13 | 25,70 | 25,83 | -0,76% | 76,00 |
| 31.10.2024 | 26,18 | 26,18 | 25,67 | 26,02 | -0,55% | 90,00 |
| 30.10.2024 | 26,73 | 26,73 | 26,04 | 26,17 | -2,05% | - |
| 29.10.2024 | 26,91 | 27,06 | 26,58 | 26,72 | -0,71% | 118,00 |
| 28.10.2024 | 26,70 | 26,98 | 26,69 | 26,91 | 0,96% | 334,00 |
| 25.10.2024 | 26,56 | 26,82 | 26,48 | 26,65 | 0,08% | 100,00 |
| 24.10.2024 | 26,72 | 26,97 | 26,42 | 26,63 | -0,38% | - |
| 23.10.2024 | 27,05 | 27,05 | 26,67 | 26,73 | -1,08% | 100,00 |
| 22.10.2024 | 27,03 | 27,08 | 26,63 | 27,02 | -0,13% | 40,00 |
| 21.10.2024 | 27,15 | 27,29 | 26,76 | 27,06 | -0,39% | 245,00 |
| 18.10.2024 | 27,15 | 27,30 | 26,84 | 27,16 | 0,02% | - |
| 17.10.2024 | 27,26 | 27,74 | 26,84 | 27,16 | -0,43% | 114,00 |
| 16.10.2024 | 27,52 | 27,58 | 27,17 | 27,28 | -0,92% | - |
| 15.10.2024 | 27,69 | 27,76 | 27,36 | 27,53 | -0,49% | 757,00 |
| 14.10.2024 | 27,49 | 27,73 | 27,22 | 27,66 | 0,55% | 1.830,00 |
| 11.10.2024 | 26,89 | 27,53 | 26,85 | 27,51 | 2,30% | 360,00 |
| 10.10.2024 | 27,18 | 27,21 | 26,59 | 26,89 | -1,06% | 386,00 |
| 09.10.2024 | 27,08 | 27,18 | 26,70 | 27,18 | 0,43% | 150,00 |
| 08.10.2024 | 26,90 | 27,16 | 26,61 | 27,06 | 0,41% | 100,00 |
| 07.10.2024 | 27,11 | 27,40 | 26,85 | 26,95 | -0,56% | 480,00 |