28,395€
-0,37%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,23% | - |
| 06.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,92% | - |
| 05.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,82% | - |
| 04.11.2025 | 28,18 | 28,18 | 28,01 | 28,01 | -3,21% | - |
| 03.11.2025 | 28,49 | 28,94 | 28,49 | 28,94 | 0,59% | 14,00 |
| 31.10.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,49% | - |
| 30.10.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -0,45% | - |
| 29.10.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 0,07% | - |
| 28.10.2025 | 28,81 | 28,81 | 28,74 | 28,74 | -2,41% | - |
| 27.10.2025 | 28,83 | 29,45 | 28,83 | 29,45 | 3,08% | 600,00 |
| 24.10.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 0,85% | - |
| 23.10.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 0,50% | - |
| 22.10.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,04% | - |
| 21.10.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,55% | - |
| 20.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,25% | - |
| 17.10.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,18% | - |
| 16.10.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,07% | - |
| 15.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,72% | - |
| 14.10.2025 | 27,43 | 27,43 | 27,28 | 27,28 | -1,23% | 260,00 |
| 13.10.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,04% | 15,00 |
| 10.10.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -0,25% | - |
| 09.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,54% | - |
| 08.10.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -1,54% | - |
| 07.10.2025 | 27,78 | 27,98 | 27,78 | 27,98 | 2,08% | 36,00 |
| 06.10.2025 | 27,41 | 27,41 | 27,41 | 27,41 | 0,88% | - |
| 03.10.2025 | 27,19 | 27,53 | 27,17 | 27,17 | 0,63% | 159,00 |
| 02.10.2025 | 26,72 | 27,00 | 26,72 | 27,00 | 2,08% | 2.000,00 |
| 01.10.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,60% | - |
| 30.09.2025 | 26,21 | 26,61 | 26,21 | 26,61 | 2,11% | 11,00 |
| 29.09.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 1,60% | - |
| 26.09.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,47% | - |
| 25.09.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -2,16% | - |
| 24.09.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 1,31% | - |
| 23.09.2025 | 25,77 | 26,00 | 25,77 | 26,00 | 1,33% | 750,00 |
| 22.09.2025 | 25,46 | 25,66 | 25,46 | 25,66 | 0,23% | 100,00 |
| 19.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,12% | - |
| 18.09.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -0,27% | - |
| 17.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,50% | - |
| 16.09.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -0,62% | - |
| 15.09.2025 | 25,99 | 25,99 | 25,99 | 25,99 | -0,57% | - |
| 12.09.2025 | 25,95 | 26,14 | 25,95 | 26,14 | 0,27% | 2.750,00 |
| 11.09.2025 | 26,07 | 26,07 | 26,07 | 26,07 | 0,15% | - |
| 10.09.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -0,23% | - |
| 09.09.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,72% | - |
| 08.09.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,31% | - |
| 05.09.2025 | 26,20 | 26,63 | 26,20 | 26,63 | 1,80% | 763,00 |
| 04.09.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,16% | - |
| 03.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -2,45% | - |
| 02.09.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 1,18% | - |
| 01.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,17% | - |
| 29.08.2025 | 26,40 | 26,51 | 26,40 | 26,51 | 0,30% | 60,00 |
| 28.08.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,42% | - |
| 27.08.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,94% | - |
| 26.08.2025 | 26,54 | 26,84 | 26,54 | 26,84 | 0,64% | 380,00 |
| 25.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -0,07% | - |
| 22.08.2025 | 26,18 | 26,69 | 26,18 | 26,69 | 1,44% | 20,00 |
| 21.08.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,75% | - |
| 20.08.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 1,11% | - |
| 19.08.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,04% | - |
| 18.08.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 0,15% | - |
| 15.08.2025 | 26,17 | 26,17 | 26,17 | 26,17 | 1,55% | - |
| 14.08.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 0,08% | - |
| 13.08.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | - |
| 12.08.2025 | 25,72 | 25,75 | 25,72 | 25,75 | -0,89% | 200,00 |
| 11.08.2025 | 25,79 | 25,98 | 25,79 | 25,98 | 0,23% | 39,00 |
| 08.08.2025 | 25,62 | 25,92 | 25,62 | 25,92 | 2,94% | 244,00 |
| 07.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 06.08.2025 | 25,21 | 25,21 | 25,18 | 25,18 | -0,04% | 2.080,00 |
| 05.08.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,96% | - |
| 04.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,50% | - |
| 01.08.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -1,75% | - |
| 31.07.2025 | 25,89 | 25,89 | 25,78 | 25,78 | -0,88% | 1.000,00 |
| 30.07.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,23% | - |
| 29.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -2,30% | - |
| 28.07.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 1,41% | - |
| 25.07.2025 | 25,93 | 26,19 | 25,90 | 26,19 | -0,04% | 200,00 |
| 24.07.2025 | 26,02 | 26,20 | 26,02 | 26,20 | 0,38% | 176,00 |
| 23.07.2025 | 25,89 | 26,10 | 25,89 | 26,10 | 2,23% | 750,00 |
| 22.07.2025 | 25,73 | 25,73 | 25,53 | 25,53 | -1,01% | 200,00 |
| 21.07.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -2,13% | - |
| 18.07.2025 | 25,90 | 26,35 | 25,90 | 26,35 | 2,85% | 1.000,00 |
| 17.07.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,39% | - |
| 16.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,23% | - |
| 15.07.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,27% | - |
| 14.07.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -2,43% | 1.400,00 |
| 11.07.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 2,74% | - |
| 10.07.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,63% | - |
| 09.07.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -1,89% | - |
| 08.07.2025 | 25,44 | 25,92 | 25,44 | 25,92 | 3,64% | 25,00 |
| 07.07.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -0,48% | - |
| 04.07.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,36% | - |
| 03.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,17% | - |
| 02.07.2025 | 24,95 | 25,30 | 24,75 | 24,75 | -0,92% | 110,00 |
| 01.07.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -1,42% | - |
| 30.06.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,80% | - |
| 27.06.2025 | 24,58 | 25,14 | 24,58 | 25,14 | 0,72% | 1.000,00 |
| 26.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 0,52% | - |
| 25.06.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -1,82% | - |
| 24.06.2025 | 24,72 | 25,29 | 24,72 | 25,29 | 2,55% | 326,00 |
| 23.06.2025 | 24,93 | 24,93 | 24,66 | 24,66 | -1,32% | 315,00 |