29,703€
0,34%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 25,86 | 26,26 | 25,76 | 26,15 | 1,09% | 61,00 |
| 25.09.2025 | 26,05 | 26,30 | 25,57 | 25,87 | -0,64% | 77,00 |
| 24.09.2025 | 26,53 | 26,70 | 25,89 | 26,04 | -1,93% | 205,00 |
| 23.09.2025 | 25,93 | 26,63 | 25,91 | 26,55 | 2,22% | 451,00 |
| 22.09.2025 | 25,69 | 25,98 | 25,63 | 25,97 | 1,21% | - |
| 19.09.2025 | 25,87 | 25,98 | 25,62 | 25,66 | -0,85% | 21,00 |
| 18.09.2025 | 25,74 | 26,02 | 25,67 | 25,88 | 0,58% | 807,00 |
| 17.09.2025 | 25,76 | 25,83 | 25,66 | 25,73 | -0,06% | - |
| 16.09.2025 | 25,97 | 26,09 | 25,67 | 25,75 | -1,09% | 76,00 |
| 15.09.2025 | 26,01 | 26,42 | 26,00 | 26,03 | -0,32% | 2.001,00 |
| 12.09.2025 | 26,19 | 26,24 | 26,05 | 26,11 | 0,08% | 297,00 |
| 11.09.2025 | 26,20 | 26,27 | 25,93 | 26,09 | -0,38% | 120,00 |
| 10.09.2025 | 26,14 | 26,45 | 25,98 | 26,19 | 0,31% | 50,00 |
| 09.09.2025 | 26,17 | 26,35 | 25,95 | 26,11 | -0,19% | 1.072,00 |
| 08.09.2025 | 26,51 | 26,53 | 26,07 | 26,16 | -1,25% | 210,00 |
| 05.09.2025 | 26,25 | 26,67 | 26,25 | 26,49 | 0,93% | 741,00 |
| 04.09.2025 | 26,16 | 26,40 | 26,12 | 26,25 | 0,36% | - |
| 03.09.2025 | 26,37 | 26,37 | 26,08 | 26,15 | -0,64% | 1,00 |
| 02.09.2025 | 26,74 | 26,74 | 25,90 | 26,32 | -1,69% | 110,00 |
| 01.09.2025 | 26,35 | 26,78 | 26,35 | 26,77 | 1,57% | 12,00 |
| 29.08.2025 | 26,50 | 26,57 | 26,25 | 26,36 | -0,64% | 98,00 |
| 28.08.2025 | 26,56 | 26,76 | 26,44 | 26,53 | -0,04% | 184,00 |
| 27.08.2025 | 26,47 | 26,59 | 26,21 | 26,54 | 0,26% | - |
| 26.08.2025 | 26,70 | 26,70 | 26,34 | 26,47 | -0,86% | 301,00 |
| 25.08.2025 | 26,74 | 26,87 | 26,61 | 26,70 | -0,12% | 964,00 |
| 22.08.2025 | 26,38 | 26,84 | 26,21 | 26,73 | 1,34% | 3,00 |
| 21.08.2025 | 26,47 | 26,62 | 26,26 | 26,38 | -0,42% | 115,00 |
| 20.08.2025 | 26,57 | 26,60 | 26,30 | 26,49 | -0,24% | 130,00 |
| 19.08.2025 | 26,59 | 26,71 | 26,37 | 26,55 | -0,15% | 51,00 |
| 18.08.2025 | 26,42 | 26,60 | 26,27 | 26,59 | 0,65% | 86,00 |
| 15.08.2025 | 26,41 | 26,59 | 26,32 | 26,42 | 0,05% | 130,00 |
| 14.08.2025 | 26,04 | 26,49 | 25,89 | 26,41 | 1,33% | 967,00 |
| 13.08.2025 | 25,96 | 26,07 | 25,78 | 26,06 | 0,39% | 70,00 |
| 12.08.2025 | 25,76 | 26,13 | 25,67 | 25,96 | 0,96% | 40,00 |
| 11.08.2025 | 25,90 | 26,40 | 25,69 | 25,71 | -1,91% | 217,00 |
| 08.08.2025 | 25,72 | 26,22 | 25,61 | 26,21 | 1,98% | 1.867,00 |
| 07.08.2025 | 25,32 | 25,80 | 25,32 | 25,70 | 1,51% | 103,00 |
| 06.08.2025 | 25,40 | 25,63 | 25,25 | 25,32 | -0,19% | 101,00 |
| 05.08.2025 | 25,73 | 25,75 | 25,25 | 25,37 | -1,33% | 39,00 |
| 04.08.2025 | 25,30 | 25,72 | 25,11 | 25,71 | 1,54% | 2.020,00 |
| 01.08.2025 | 25,50 | 25,50 | 24,90 | 25,32 | -0,72% | 665,00 |
| 31.07.2025 | 26,00 | 26,11 | 25,35 | 25,50 | -1,92% | 13,00 |
| 30.07.2025 | 26,19 | 26,22 | 25,79 | 26,00 | -0,68% | 601,00 |
| 29.07.2025 | 26,17 | 26,41 | 26,10 | 26,18 | 0,11% | 480,00 |
| 28.07.2025 | 26,29 | 26,72 | 26,04 | 26,15 | -0,24% | 600,00 |