6,475€
4,02%
Echtzeit-Aktienkurs Freddie Mac
Bid:
Ask:
Aktienkurse zur Freddie Mac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 6,28 | 6,50 | 6,23 | 6,48 | 4,02% | 2.323,00 |
| 14.01.2025 | 5,20 | 6,68 | 5,15 | 6,23 | 19,71% | 12.325,00 |
| 13.01.2025 | 4,92 | 5,23 | 4,92 | 5,20 | 5,69% | 7.490,00 |
| 10.01.2025 | 4,76 | 5,13 | 4,75 | 4,92 | 3,36% | 5.603,00 |
| 09.01.2025 | 4,75 | 4,80 | 4,67 | 4,76 | 0,42% | 2.530,00 |
| 08.01.2025 | 4,24 | 4,83 | 4,23 | 4,74 | 12,32% | 5.400,00 |
| 07.01.2025 | 4,06 | 4,44 | 4,00 | 4,22 | 3,94% | 3.025,00 |
| 06.01.2025 | 4,17 | 4,90 | 3,97 | 4,06 | -2,64% | 11.242,00 |
| 03.01.2025 | 3,29 | 4,24 | 3,25 | 4,17 | 27,13% | 3.415,00 |
| 02.01.2025 | 2,38 | 3,36 | 2,38 | 3,28 | 37,82% | 10.720,00 |
| 30.12.2024 | 2,38 | 2,40 | 2,37 | 2,38 | -1,24% | - |
| 27.12.2024 | 2,52 | 2,52 | 2,37 | 2,41 | -4,37% | - |
| 23.12.2024 | 2,55 | 2,59 | 2,47 | 2,52 | -1,18% | - |
| 20.12.2024 | 2,54 | 2,62 | 2,47 | 2,55 | 0,39% | 3.150,00 |
| 19.12.2024 | 2,54 | 2,58 | 2,46 | 2,54 | 0,00% | - |
| 18.12.2024 | 2,54 | 2,64 | 2,48 | 2,54 | 0,00% | - |
| 17.12.2024 | 2,38 | 2,61 | 2,37 | 2,54 | 6,72% | 10.509,00 |
| 16.12.2024 | 2,42 | 2,46 | 2,37 | 2,38 | -1,65% | - |
| 13.12.2024 | 2,52 | 2,56 | 2,38 | 2,42 | -3,97% | 200,00 |
| 12.12.2024 | 2,54 | 2,60 | 2,46 | 2,52 | -0,79% | - |
| 11.12.2024 | 2,66 | 2,72 | 2,46 | 2,54 | -4,51% | 5.000,00 |
| 10.12.2024 | 2,63 | 2,73 | 2,63 | 2,66 | 1,14% | 400,00 |
| 09.12.2024 | 2,56 | 2,72 | 2,48 | 2,63 | 2,73% | - |
| 06.12.2024 | 2,32 | 2,60 | 2,31 | 2,56 | 10,34% | - |
| 05.12.2024 | 2,18 | 2,38 | 2,10 | 2,32 | 6,42% | 500,00 |
| 04.12.2024 | 2,52 | 2,62 | 1,98 | 2,18 | -13,49% | 1.000,00 |
| 03.12.2024 | 2,42 | 2,58 | 2,34 | 2,52 | 4,13% | 2.600,00 |
| 02.12.2024 | 2,95 | 3,07 | 2,30 | 2,42 | -17,97% | 6.000,00 |
| 29.11.2024 | 3,06 | 3,12 | 2,89 | 2,95 | -3,59% | 8.702,00 |
| 28.11.2024 | 2,97 | 3,06 | 2,96 | 3,06 | 3,03% | 700,00 |
| 27.11.2024 | 3,13 | 3,19 | 2,94 | 2,97 | -5,11% | - |
| 26.11.2024 | 3,36 | 3,43 | 3,02 | 3,13 | -6,85% | 1.600,00 |
| 25.11.2024 | 2,99 | 3,36 | 2,95 | 3,36 | 12,37% | 2.025,00 |
| 22.11.2024 | 2,95 | 3,08 | 2,89 | 2,99 | 1,36% | 60,00 |
| 21.11.2024 | 2,77 | 2,99 | 2,72 | 2,95 | 6,50% | 15,00 |
| 20.11.2024 | 3,05 | 3,09 | 2,64 | 2,77 | -9,18% | - |
| 19.11.2024 | 3,13 | 3,28 | 3,04 | 3,05 | -2,56% | - |
| 18.11.2024 | 2,86 | 3,24 | 2,75 | 3,13 | 9,44% | 1.100,00 |
| 15.11.2024 | 2,73 | 2,88 | 2,65 | 2,86 | 4,76% | - |
| 14.11.2024 | 2,78 | 2,84 | 2,50 | 2,73 | -1,80% | 13.190,00 |
| 13.11.2024 | 2,65 | 3,02 | 2,32 | 2,78 | 3,73% | 16.550,00 |
| 12.11.2024 | 2,06 | 2,76 | 1,97 | 2,68 | 30,10% | 5.884,00 |
| 11.11.2024 | 1,78 | 2,09 | 1,77 | 2,06 | 15,73% | - |
| 08.11.2024 | 1,73 | 1,89 | 1,70 | 1,78 | 2,89% | 65,00 |
| 07.11.2024 | 1,55 | 1,88 | 1,47 | 1,73 | 11,97% | 8.400,00 |
| 06.11.2024 | 1,11 | 1,79 | 1,10 | 1,55 | 39,82% | 10.867,00 |
| 05.11.2024 | 1,10 | 1,21 | 1,09 | 1,11 | 0,91% | - |
| 04.11.2024 | 1,13 | 1,15 | 1,04 | 1,10 | -3,10% | - |
| 01.11.2024 | 1,20 | 1,20 | 1,09 | 1,13 | -5,44% | - |
| 31.10.2024 | 1,21 | 1,22 | 1,16 | 1,20 | -0,83% | - |
| 30.10.2024 | 1,23 | 1,26 | 1,18 | 1,21 | -1,63% | - |
| 29.10.2024 | 1,27 | 1,31 | 1,22 | 1,23 | -3,16% | - |
| 28.10.2024 | 1,33 | 1,38 | 1,20 | 1,27 | -4,53% | - |
| 25.10.2024 | 1,27 | 1,34 | 1,24 | 1,33 | 4,74% | - |
| 24.10.2024 | 1,35 | 1,38 | 1,25 | 1,27 | -5,95% | - |
| 23.10.2024 | 1,34 | 1,40 | 1,32 | 1,35 | 0,75% | - |
| 22.10.2024 | 1,28 | 1,37 | 1,23 | 1,34 | 4,71% | - |
| 21.10.2024 | 1,20 | 1,29 | 1,19 | 1,28 | 6,69% | - |
| 18.10.2024 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 17.10.2024 | 1,17 | 1,23 | 1,17 | 1,21 | 3,43% | 150,00 |
| 16.10.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 1,75% | - |
| 15.10.2024 | 1,16 | 1,19 | 1,13 | 1,15 | -1,29% | 70,00 |
| 14.10.2024 | 1,06 | 1,19 | 1,05 | 1,16 | 9,95% | 950,00 |
| 11.10.2024 | 1,03 | 1,07 | 1,02 | 1,06 | 2,43% | - |
| 10.10.2024 | 1,01 | 1,06 | 0,99 | 1,03 | 2,23% | - |
| 09.10.2024 | 1,01 | 1,03 | 0,98 | 1,01 | 0,25% | 100,00 |
| 08.10.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -0,25% | - |
| 07.10.2024 | 1,02 | 1,03 | 0,99 | 1,01 | -0,98% | - |
| 04.10.2024 | 1,02 | 1,05 | 0,99 | 1,02 | -0,49% | - |
| 03.10.2024 | 1,02 | 1,03 | 1,00 | 1,02 | 0,25% | - |
| 02.10.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,97% | - |
| 01.10.2024 | 1,04 | 1,05 | 1,01 | 1,03 | -0,96% | - |
| 30.09.2024 | 1,05 | 1,06 | 0,99 | 1,04 | -0,95% | - |
| 27.09.2024 | 1,07 | 1,08 | 1,04 | 1,05 | -1,87% | - |
| 26.09.2024 | 1,07 | 1,10 | 1,06 | 1,07 | 0,00% | - |
| 25.09.2024 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 24.09.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,38% | - |
| 23.09.2024 | 1,09 | 1,10 | 1,07 | 1,09 | -0,46% | - |
| 20.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | - |
| 19.09.2024 | 1,11 | 1,13 | 1,07 | 1,08 | -2,70% | - |
| 18.09.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,78% | - |
| 17.09.2024 | 1,07 | 1,10 | 1,04 | 1,08 | 0,93% | - |
| 16.09.2024 | 1,02 | 1,08 | 1,01 | 1,07 | 4,65% | - |
| 13.09.2024 | 0,96 | 1,06 | 0,96 | 1,02 | 6,23% | 8.200,00 |
| 12.09.2024 | 0,99 | 1,04 | 0,96 | 0,96 | -2,78% | - |
| 11.09.2024 | 1,08 | 1,08 | 0,97 | 0,99 | -7,91% | - |
| 10.09.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -0,46% | - |
| 09.09.2024 | 1,02 | 1,09 | 1,02 | 1,08 | 5,88% | - |
| 06.09.2024 | 1,01 | 1,05 | 0,99 | 1,02 | 1,49% | - |
| 05.09.2024 | 0,98 | 1,03 | 0,97 | 1,01 | 2,29% | - |
| 04.09.2024 | 0,99 | 1,01 | 0,98 | 0,98 | -0,76% | - |
| 03.09.2024 | 1,02 | 1,04 | 0,98 | 0,99 | -2,94% | - |
| 02.09.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | - |
| 30.08.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 0,98% | - |
| 29.08.2024 | 1,01 | 1,06 | 1,00 | 1,02 | 1,24% | - |
| 28.08.2024 | 1,04 | 1,08 | 1,01 | 1,01 | -3,13% | - |
| 27.08.2024 | 1,04 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 26.08.2024 | 1,08 | 1,09 | 1,04 | 1,04 | -3,26% | - |
| 23.08.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 1,42% | - |
| 22.08.2024 | 1,09 | 1,11 | 1,06 | 1,06 | -2,75% | - |