25,898€
0,76%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 26,34 | 26,38 | 25,85 | 26,21 | -0,39% | 630,00 |
| 24.07.2025 | 26,24 | 26,46 | 26,11 | 26,32 | 0,28% | 1,00 |
| 23.07.2025 | 25,65 | 26,45 | 25,65 | 26,24 | 2,28% | 50,00 |
| 22.07.2025 | 25,83 | 25,89 | 25,52 | 25,66 | -0,68% | 5,00 |
| 21.07.2025 | 25,98 | 26,06 | 25,78 | 25,83 | -0,51% | 30,00 |
| 18.07.2025 | 25,93 | 26,36 | 25,84 | 25,97 | 0,13% | 169,00 |
| 17.07.2025 | 25,14 | 25,99 | 25,06 | 25,93 | 3,19% | 121,00 |
| 16.07.2025 | 25,62 | 25,75 | 25,04 | 25,13 | -1,90% | 673,00 |
| 15.07.2025 | 25,62 | 25,88 | 25,57 | 25,62 | 0,02% | 102,00 |
| 14.07.2025 | 25,78 | 25,78 | 25,21 | 25,61 | -1,16% | 116,00 |
| 11.07.2025 | 26,49 | 26,50 | 25,83 | 25,91 | -2,30% | 1.030,00 |
| 10.07.2025 | 25,85 | 26,58 | 25,63 | 26,52 | 2,58% | 276,00 |
| 09.07.2025 | 25,50 | 25,86 | 25,36 | 25,85 | 1,33% | - |
| 08.07.2025 | 25,22 | 25,53 | 25,22 | 25,51 | 1,26% | 129,00 |
| 07.07.2025 | 25,04 | 25,36 | 24,93 | 25,20 | 0,79% | 191,00 |
| 04.07.2025 | 25,37 | 25,37 | 24,87 | 25,00 | -1,44% | 1.037,00 |
| 03.07.2025 | 25,11 | 25,53 | 25,03 | 25,36 | 1,16% | 922,00 |
| 02.07.2025 | 25,23 | 25,33 | 24,89 | 25,07 | -0,59% | - |
| 01.07.2025 | 25,15 | 25,27 | 24,72 | 25,22 | 0,30% | - |
| 30.06.2025 | 25,48 | 25,52 | 25,01 | 25,15 | -1,17% | - |
| 27.06.2025 | 24,96 | 25,50 | 24,91 | 25,45 | 2,01% | - |
| 26.06.2025 | 25,07 | 25,16 | 24,63 | 24,94 | -0,49% | - |
| 25.06.2025 | 25,05 | 25,37 | 25,03 | 25,07 | 0,06% | - |
| 24.06.2025 | 24,50 | 25,42 | 24,50 | 25,05 | 2,80% | 887,00 |
| 23.06.2025 | 24,91 | 24,92 | 24,29 | 24,37 | -2,34% | 305,00 |
| 20.06.2025 | 24,82 | 25,05 | 24,71 | 24,95 | 0,50% | 1.018,00 |
| 19.06.2025 | 24,89 | 25,00 | 24,66 | 24,83 | -0,36% | 75,00 |
| 18.06.2025 | 24,97 | 25,12 | 24,80 | 24,92 | -0,09% | 780,00 |
| 17.06.2025 | 25,26 | 25,32 | 24,92 | 24,94 | -1,26% | 30,00 |
| 16.06.2025 | 25,07 | 25,45 | 25,05 | 25,26 | 0,74% | - |
| 13.06.2025 | 25,37 | 25,37 | 24,75 | 25,07 | -1,15% | 227,00 |
| 12.06.2025 | 25,87 | 25,91 | 25,34 | 25,37 | -1,93% | - |
| 11.06.2025 | 25,92 | 26,10 | 25,76 | 25,87 | -0,49% | 133,00 |
| 10.06.2025 | 25,93 | 26,14 | 25,85 | 25,99 | 0,20% | - |
| 09.06.2025 | 25,69 | 26,15 | 25,63 | 25,94 | 0,84% | 160,00 |
| 06.06.2025 | 25,73 | 25,84 | 25,62 | 25,73 | -0,02% | 2,00 |
| 05.06.2025 | 25,84 | 26,16 | 25,57 | 25,73 | -0,40% | 100,00 |
| 04.06.2025 | 25,61 | 25,92 | 25,60 | 25,83 | 0,88% | 2.887,00 |
| 03.06.2025 | 25,61 | 25,75 | 25,28 | 25,61 | -0,08% | 195,00 |
| 02.06.2025 | 25,60 | 25,98 | 25,35 | 25,63 | -1,34% | 390,00 |
| 30.05.2025 | 26,11 | 26,14 | 25,62 | 25,98 | -0,43% | - |
| 29.05.2025 | 26,20 | 26,54 | 25,89 | 26,09 | -0,36% | 500,00 |
| 28.05.2025 | 26,23 | 26,34 | 25,74 | 26,18 | -0,18% | - |
| 27.05.2025 | 26,26 | 26,41 | 25,78 | 26,23 | -0,11% | - |
| 26.05.2025 | 26,10 | 26,40 | 25,85 | 26,26 | 1,46% | 75,00 |
| 23.05.2025 | 26,17 | 26,35 | 25,50 | 25,88 | -1,11% | 50,00 |
| 22.05.2025 | 26,72 | 26,84 | 25,87 | 26,17 | -1,99% | 700,00 |
| 21.05.2025 | 27,43 | 27,43 | 26,65 | 26,71 | -2,67% | 59,00 |
| 20.05.2025 | 27,22 | 27,45 | 26,98 | 27,44 | 0,72% | - |
| 19.05.2025 | 26,97 | 27,24 | 26,53 | 27,24 | 1,01% | 559,00 |
| 16.05.2025 | 27,26 | 27,37 | 26,73 | 26,97 | -1,14% | 60,00 |
| 15.05.2025 | 26,90 | 27,38 | 26,53 | 27,28 | 1,39% | 683,00 |
| 14.05.2025 | 27,18 | 27,45 | 26,76 | 26,91 | -0,98% | 780,00 |
| 13.05.2025 | 27,50 | 27,50 | 26,85 | 27,17 | -1,14% | - |
| 12.05.2025 | 26,21 | 27,49 | 26,02 | 27,49 | 5,57% | 180,00 |
| 09.05.2025 | 26,25 | 26,70 | 25,88 | 26,04 | -1,02% | 301,00 |
| 08.05.2025 | 26,63 | 26,63 | 25,87 | 26,30 | -1,03% | 308,00 |
| 07.05.2025 | 26,13 | 26,85 | 25,78 | 26,58 | 1,73% | 300,00 |
| 06.05.2025 | 26,56 | 26,56 | 25,96 | 26,13 | -1,65% | 10.100,00 |
| 05.05.2025 | 26,47 | 26,59 | 26,24 | 26,56 | 0,30% | 150,00 |
| 02.05.2025 | 25,60 | 26,71 | 25,49 | 26,48 | 3,45% | 67,00 |
| 30.04.2025 | 25,66 | 26,15 | 25,44 | 25,60 | -0,20% | 620,00 |
| 29.04.2025 | 26,13 | 26,48 | 25,55 | 25,65 | -1,81% | 90,00 |
| 28.04.2025 | 26,27 | 26,30 | 25,92 | 26,13 | -0,54% | 119,00 |
| 25.04.2025 | 25,93 | 26,37 | 25,86 | 26,27 | 1,34% | 30,00 |
| 24.04.2025 | 25,81 | 26,00 | 25,52 | 25,92 | 0,42% | 40,00 |
| 23.04.2025 | 26,51 | 27,28 | 25,62 | 25,81 | -1,89% | 290,00 |
| 22.04.2025 | 25,45 | 27,14 | 25,10 | 26,31 | 3,09% | 870,00 |
| 17.04.2025 | 24,61 | 25,72 | 24,61 | 25,52 | 3,73% | - |
| 16.04.2025 | 25,08 | 25,08 | 24,49 | 24,61 | -2,18% | 920,00 |
| 15.04.2025 | 25,00 | 25,45 | 24,98 | 25,15 | 0,66% | - |
| 14.04.2025 | 25,09 | 25,29 | 24,67 | 24,99 | 0,35% | 2.220,00 |
| 11.04.2025 | 25,21 | 25,47 | 23,73 | 24,90 | -1,23% | 842,00 |
| 10.04.2025 | 25,67 | 27,14 | 24,40 | 25,21 | -2,22% | 4.127,00 |
| 09.04.2025 | 23,65 | 25,90 | 22,39 | 25,78 | 6,79% | 2.720,00 |
| 08.04.2025 | 23,70 | 24,92 | 23,70 | 24,14 | 1,86% | 101,00 |
| 07.04.2025 | 24,83 | 24,96 | 21,78 | 23,70 | -6,51% | 4.065,00 |
| 04.04.2025 | 26,11 | 26,33 | 24,43 | 25,35 | -2,88% | 1.245,00 |
| 03.04.2025 | 27,06 | 27,08 | 26,10 | 26,11 | -4,66% | 1.550,00 |
| 02.04.2025 | 27,92 | 27,92 | 26,91 | 27,38 | -1,92% | 450,00 |
| 01.04.2025 | 27,65 | 27,93 | 27,62 | 27,92 | 0,88% | - |
| 31.03.2025 | 27,94 | 27,94 | 27,47 | 27,67 | -1,27% | 300,00 |
| 28.03.2025 | 28,60 | 28,63 | 27,99 | 28,03 | -2,10% | 100,00 |
| 27.03.2025 | 28,62 | 28,71 | 28,17 | 28,63 | 0,03% | 240,00 |
| 26.03.2025 | 28,96 | 29,11 | 28,54 | 28,62 | -1,13% | 70,00 |
| 25.03.2025 | 28,53 | 28,96 | 28,30 | 28,95 | 1,49% | 10,00 |
| 24.03.2025 | 28,24 | 28,60 | 28,11 | 28,53 | 1,02% | 340,00 |
| 21.03.2025 | 28,39 | 28,49 | 28,18 | 28,24 | -0,71% | - |
| 20.03.2025 | 28,78 | 28,79 | 28,29 | 28,44 | -1,55% | 100,00 |
| 19.03.2025 | 28,39 | 28,90 | 28,03 | 28,89 | 1,81% | 300,00 |