34,710€
2,05%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,21 | 34,71 | 34,08 | 34,60 | 1,73% | - |
| 19.02.2026 | 34,66 | 34,70 | 33,75 | 34,01 | -1,83% | 1,00 |
| 18.02.2026 | 34,06 | 34,81 | 34,01 | 34,65 | 1,86% | 415,00 |
| 17.02.2026 | 34,21 | 34,21 | 33,76 | 34,01 | -0,60% | 80,00 |
| 16.02.2026 | 33,98 | 34,38 | 33,97 | 34,22 | 0,77% | 148,00 |
| 13.02.2026 | 34,15 | 34,24 | 33,52 | 33,96 | -0,95% | 294,00 |
| 12.02.2026 | 34,48 | 34,70 | 34,03 | 34,28 | -0,93% | 106,00 |
| 11.02.2026 | 34,88 | 34,90 | 34,23 | 34,60 | 0,37% | 627,00 |
| 10.02.2026 | 34,23 | 34,56 | 34,13 | 34,48 | 0,69% | - |
| 09.02.2026 | 34,02 | 34,48 | 33,81 | 34,24 | 0,83% | 570,00 |
| 06.02.2026 | 33,70 | 34,04 | 33,23 | 33,96 | 0,59% | 87,00 |
| 05.02.2026 | 33,56 | 34,00 | 33,25 | 33,76 | 0,57% | 110,00 |
| 04.02.2026 | 33,31 | 33,79 | 33,28 | 33,56 | 1,07% | 12,00 |
| 03.02.2026 | 33,08 | 33,59 | 33,08 | 33,21 | 0,49% | 338,00 |
| 02.02.2026 | 32,54 | 33,06 | 32,01 | 33,05 | 0,62% | 23,00 |
| 30.01.2026 | 32,74 | 33,01 | 32,34 | 32,84 | 0,65% | 191,00 |
| 29.01.2026 | 32,11 | 32,88 | 32,11 | 32,63 | 1,75% | 100,00 |
| 28.01.2026 | 32,39 | 32,59 | 31,99 | 32,07 | -1,13% | 2.207,00 |
| 27.01.2026 | 31,86 | 32,44 | 31,86 | 32,44 | 1,65% | 1,00 |
| 26.01.2026 | 31,97 | 32,34 | 31,70 | 31,91 | 0,03% | 2,00 |
| 23.01.2026 | 32,13 | 32,13 | 30,95 | 31,90 | -1,05% | 175,00 |
| 22.01.2026 | 33,03 | 33,23 | 31,91 | 32,24 | -1,19% | 538,00 |
| 21.01.2026 | 31,94 | 32,73 | 31,06 | 32,63 | 3,05% | 450,00 |
| 20.01.2026 | 31,40 | 31,80 | 30,83 | 31,66 | 0,55% | 52,00 |
| 19.01.2026 | 32,52 | 32,52 | 31,24 | 31,49 | -3,46% | 64,00 |
| 16.01.2026 | 32,63 | 32,68 | 32,22 | 32,62 | -0,15% | 38,00 |
| 15.01.2026 | 32,14 | 32,67 | 32,14 | 32,67 | 2,29% | 294,00 |
| 14.01.2026 | 31,85 | 32,18 | 31,76 | 31,93 | 0,37% | 1.541,00 |
| 13.01.2026 | 31,97 | 32,02 | 31,67 | 31,82 | -0,43% | 24,00 |
| 12.01.2026 | 31,82 | 32,08 | 31,73 | 31,95 | 0,43% | 401,00 |
| 09.01.2026 | 31,47 | 31,83 | 31,29 | 31,82 | 1,18% | 47,00 |
| 08.01.2026 | 31,71 | 31,77 | 31,32 | 31,44 | -0,80% | 223,00 |
| 07.01.2026 | 31,20 | 31,79 | 30,86 | 31,70 | 1,08% | 1.315,00 |
| 06.01.2026 | 31,17 | 31,36 | 31,11 | 31,36 | 0,73% | 706,00 |
| 05.01.2026 | 30,19 | 31,17 | 30,10 | 31,13 | 3,14% | 1.014,00 |
| 02.01.2026 | 30,57 | 30,90 | 30,11 | 30,18 | -1,24% | 772,00 |
| 30.12.2025 | 30,44 | 30,60 | 30,28 | 30,56 | 0,39% | - |
| 29.12.2025 | 30,10 | 30,48 | 30,01 | 30,44 | 1,29% | 1.222,00 |
| 23.12.2025 | 29,86 | 30,15 | 29,80 | 30,06 | 0,56% | 600,00 |
| 22.12.2025 | 29,66 | 29,93 | 29,64 | 29,89 | 0,75% | 102,00 |
| 19.12.2025 | 29,49 | 29,76 | 29,33 | 29,67 | 0,56% | - |
| 18.12.2025 | 29,52 | 29,72 | 29,14 | 29,50 | 0,42% | 745,00 |
| 17.12.2025 | 29,45 | 29,54 | 29,06 | 29,38 | -0,25% | 502,00 |
| 16.12.2025 | 29,60 | 29,66 | 29,31 | 29,45 | -0,74% | - |
| 15.12.2025 | 29,76 | 29,84 | 29,51 | 29,67 | 0,06% | 54,00 |
| 12.12.2025 | 29,58 | 29,73 | 29,38 | 29,65 | 0,17% | 22,00 |
| 11.12.2025 | 30,10 | 30,10 | 29,47 | 29,60 | -1,48% | 3.468,00 |
| 10.12.2025 | 29,32 | 30,23 | 28,96 | 30,05 | 2,40% | 24,00 |
| 09.12.2025 | 29,33 | 29,51 | 29,12 | 29,34 | 0,25% | 540,00 |
| 08.12.2025 | 29,40 | 30,10 | 29,17 | 29,27 | -0,58% | 1.146,00 |
| 05.12.2025 | 29,26 | 29,77 | 29,14 | 29,44 | 0,73% | 1,00 |
| 04.12.2025 | 29,37 | 29,46 | 29,15 | 29,23 | -0,36% | 1,00 |
| 03.12.2025 | 29,23 | 29,34 | 28,68 | 29,33 | 0,34% | 1.820,00 |
| 02.12.2025 | 29,10 | 29,52 | 28,92 | 29,23 | 0,46% | - |
| 01.12.2025 | 29,56 | 29,57 | 28,99 | 29,10 | -1,86% | 253,00 |
| 28.11.2025 | 29,35 | 29,80 | 29,25 | 29,65 | 1,00% | 100,00 |
| 27.11.2025 | 29,23 | 29,45 | 29,18 | 29,36 | 0,40% | 336,00 |
| 26.11.2025 | 29,15 | 29,29 | 28,99 | 29,24 | 0,36% | 486,00 |
| 25.11.2025 | 28,95 | 29,14 | 28,55 | 29,13 | 1,17% | 272,00 |
| 24.11.2025 | 28,50 | 28,99 | 28,23 | 28,80 | 1,22% | 86,00 |
| 21.11.2025 | 27,94 | 28,55 | 27,87 | 28,45 | 1,84% | 191,00 |
| 20.11.2025 | 28,06 | 28,60 | 27,92 | 27,93 | -0,20% | 200,00 |
| 19.11.2025 | 27,93 | 28,23 | 27,83 | 27,99 | -0,25% | 391,00 |
| 18.11.2025 | 28,39 | 28,39 | 27,89 | 28,06 | -1,27% | 420,00 |
| 17.11.2025 | 29,07 | 29,32 | 28,33 | 28,42 | -2,28% | 33,00 |
| 14.11.2025 | 29,40 | 29,42 | 28,72 | 29,08 | -1,05% | 43,00 |
| 13.11.2025 | 29,44 | 29,69 | 29,28 | 29,39 | -0,02% | 59,00 |
| 12.11.2025 | 29,31 | 29,97 | 29,21 | 29,39 | 0,32% | 170,00 |
| 11.11.2025 | 28,99 | 29,32 | 28,75 | 29,30 | 1,03% | 1,00 |
| 10.11.2025 | 28,63 | 29,00 | 28,62 | 29,00 | 1,92% | 1.124,00 |
| 07.11.2025 | 28,27 | 28,57 | 28,01 | 28,45 | -0,11% | 186,00 |
| 06.11.2025 | 28,78 | 28,89 | 27,93 | 28,48 | -1,24% | 662,00 |
| 05.11.2025 | 28,42 | 28,87 | 28,33 | 28,84 | 1,34% | 402,00 |
| 04.11.2025 | 29,03 | 29,04 | 28,20 | 28,46 | -1,57% | - |
| 03.11.2025 | 28,88 | 28,97 | 28,25 | 28,91 | 0,12% | 10,00 |
| 31.10.2025 | 28,98 | 28,98 | 28,66 | 28,88 | -0,26% | 1.516,00 |
| 30.10.2025 | 28,72 | 29,05 | 28,67 | 28,95 | 0,89% | 221,00 |
| 29.10.2025 | 28,75 | 29,10 | 28,50 | 28,70 | -0,17% | 140,00 |
| 28.10.2025 | 29,15 | 29,20 | 28,72 | 28,75 | -1,49% | 2,00 |
| 27.10.2025 | 28,84 | 29,29 | 28,84 | 29,18 | 1,15% | 552,00 |
| 24.10.2025 | 28,76 | 29,04 | 28,74 | 28,85 | 0,32% | - |
| 23.10.2025 | 28,57 | 28,77 | 28,50 | 28,76 | 0,96% | 1,00 |
| 22.10.2025 | 28,33 | 28,68 | 28,27 | 28,49 | 0,39% | 600,00 |
| 21.10.2025 | 28,43 | 28,66 | 28,14 | 28,38 | -0,19% | - |
| 20.10.2025 | 27,79 | 28,49 | 27,55 | 28,43 | 2,46% | 393,00 |
| 17.10.2025 | 27,49 | 28,04 | 27,31 | 27,75 | -0,29% | 5,00 |
| 16.10.2025 | 28,15 | 28,26 | 27,78 | 27,83 | -1,05% | 244,00 |
| 15.10.2025 | 27,55 | 28,26 | 27,52 | 28,12 | 1,96% | 300,00 |
| 14.10.2025 | 27,75 | 27,90 | 27,34 | 27,58 | -0,86% | 621,00 |
| 13.10.2025 | 27,81 | 27,85 | 27,42 | 27,82 | 1,68% | 57,00 |
| 10.10.2025 | 27,66 | 28,11 | 27,09 | 27,36 | -1,33% | 1,00 |
| 09.10.2025 | 27,91 | 28,18 | 27,63 | 27,73 | -0,71% | - |
| 08.10.2025 | 27,87 | 28,13 | 27,77 | 27,93 | 0,27% | 1,00 |
| 07.10.2025 | 27,94 | 27,98 | 27,73 | 27,86 | -0,33% | 630,00 |
| 06.10.2025 | 27,58 | 28,08 | 27,53 | 27,95 | 1,30% | 226,00 |
| 03.10.2025 | 27,36 | 27,62 | 27,32 | 27,59 | 0,75% | 248,00 |
| 02.10.2025 | 27,07 | 27,51 | 27,07 | 27,39 | 1,15% | 75,00 |
| 01.10.2025 | 26,64 | 27,09 | 26,42 | 27,07 | 1,58% | 7.596,00 |
| 30.09.2025 | 26,32 | 26,68 | 26,22 | 26,65 | 1,32% | 32,00 |
| 29.09.2025 | 26,16 | 26,52 | 26,16 | 26,31 | 0,58% | 581,00 |