9,170€
-6,90%
Echtzeit-Aktienkurs Federal National Mortgage Association
Bid:
Ask:
Aktienkurse zur Federal National Mortgage Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,90 | 10,00 | 9,00 | 9,17 | -6,90% | 689,00 |
| 11.12.2025 | 10,01 | 10,10 | 9,53 | 9,85 | -1,20% | 1.050,00 |
| 10.12.2025 | 10,25 | 10,48 | 9,85 | 9,97 | -4,36% | 2.000,00 |
| 09.12.2025 | 9,77 | 10,65 | 9,77 | 10,43 | 7,25% | 1.209,00 |
| 08.12.2025 | 9,63 | 9,94 | 9,39 | 9,72 | -0,21% | 1.150,00 |
| 05.12.2025 | 9,86 | 10,08 | 9,68 | 9,74 | -0,92% | 30,00 |
| 04.12.2025 | 9,91 | 10,03 | 9,63 | 9,83 | -0,81% | 540,00 |
| 03.12.2025 | 9,25 | 9,92 | 9,02 | 9,91 | 6,33% | - |
| 02.12.2025 | 9,09 | 9,46 | 9,09 | 9,32 | 2,64% | 1.170,00 |
| 01.12.2025 | 8,74 | 9,26 | 8,53 | 9,08 | 3,30% | 599,00 |
| 28.11.2025 | 8,45 | 8,84 | 8,45 | 8,79 | 3,17% | 510,00 |
| 27.11.2025 | 8,46 | 8,52 | 8,45 | 8,52 | 1,19% | 200,00 |
| 26.11.2025 | 8,22 | 8,50 | 7,95 | 8,42 | 1,45% | 550,00 |
| 25.11.2025 | 8,51 | 8,70 | 8,15 | 8,30 | -1,31% | 4.001,00 |
| 24.11.2025 | 8,02 | 8,62 | 7,97 | 8,41 | 7,00% | 250,00 |
| 21.11.2025 | 8,34 | 8,48 | 7,38 | 7,86 | -5,87% | 1.681,00 |
| 20.11.2025 | 9,88 | 10,08 | 8,28 | 8,35 | -11,55% | 280,00 |
| 19.11.2025 | 8,67 | 9,54 | 8,43 | 9,44 | 9,51% | 700,00 |
| 18.11.2025 | 8,12 | 8,75 | 7,43 | 8,62 | 8,43% | 2.193,00 |
| 17.11.2025 | 7,80 | 8,35 | 7,62 | 7,95 | 0,00% | 850,00 |
| 14.11.2025 | 7,47 | 8,49 | 6,95 | 7,95 | 7,14% | 3.898,00 |
| 13.11.2025 | 8,25 | 8,50 | 6,46 | 7,42 | -11,56% | 1.730,00 |
| 12.11.2025 | 9,19 | 9,38 | 7,98 | 8,39 | -9,30% | 9.252,00 |
| 11.11.2025 | 9,59 | 9,70 | 9,23 | 9,25 | -3,34% | 503,00 |
| 10.11.2025 | 9,36 | 9,73 | 9,28 | 9,57 | 1,92% | 3.320,00 |
| 07.11.2025 | 9,55 | 9,55 | 8,98 | 9,39 | -1,47% | - |
| 06.11.2025 | 9,74 | 9,87 | 9,22 | 9,53 | -2,66% | 329,00 |
| 05.11.2025 | 9,43 | 10,04 | 9,41 | 9,79 | 3,82% | 3.009,00 |
| 04.11.2025 | 9,86 | 9,86 | 9,39 | 9,43 | -4,55% | 1.087,00 |
| 03.11.2025 | 8,74 | 9,89 | 8,61 | 9,88 | 12,40% | 2.320,00 |
| 31.10.2025 | 9,10 | 9,33 | 8,05 | 8,79 | -7,18% | 835,00 |
| 30.10.2025 | 9,47 | 9,77 | 9,21 | 9,47 | -0,63% | 3.200,00 |
| 29.10.2025 | 9,84 | 9,97 | 9,33 | 9,53 | -3,15% | 62,00 |
| 28.10.2025 | 9,91 | 10,08 | 9,27 | 9,84 | -1,11% | 250,00 |
| 27.10.2025 | 9,78 | 10,18 | 9,75 | 9,95 | 1,63% | - |
| 24.10.2025 | 10,25 | 10,48 | 9,76 | 9,79 | -5,18% | 1.692,00 |
| 23.10.2025 | 10,30 | 10,58 | 10,13 | 10,33 | 0,98% | 200,00 |
| 22.10.2025 | 10,90 | 11,08 | 10,18 | 10,23 | -5,32% | 434,00 |
| 21.10.2025 | 9,82 | 10,88 | 9,82 | 10,80 | 9,98% | 6.102,00 |
| 20.10.2025 | 9,13 | 10,18 | 9,11 | 9,82 | 7,91% | 1.540,00 |
| 17.10.2025 | 8,85 | 9,40 | 8,60 | 9,10 | -3,09% | 909,00 |
| 16.10.2025 | 8,58 | 9,45 | 8,58 | 9,39 | 9,44% | 421,00 |
| 15.10.2025 | 8,88 | 9,01 | 8,45 | 8,58 | -3,49% | 2.884,00 |
| 14.10.2025 | 9,80 | 9,80 | 8,48 | 8,89 | -10,38% | 4.924,00 |
| 13.10.2025 | 10,25 | 10,68 | 9,87 | 9,92 | -2,75% | 2.626,00 |
| 10.10.2025 | 10,50 | 10,63 | 10,18 | 10,20 | -2,86% | 2.459,00 |
| 09.10.2025 | 10,48 | 10,55 | 10,35 | 10,50 | 0,24% | 679,00 |
| 08.10.2025 | 10,45 | 10,48 | 10,45 | 10,48 | 0,24% | - |
| 07.10.2025 | 10,50 | 10,60 | 10,15 | 10,45 | -0,48% | 510,00 |
| 06.10.2025 | 10,48 | 10,95 | 10,43 | 10,50 | 0,00% | 1.195,00 |
| 03.10.2025 | 10,75 | 11,25 | 10,35 | 10,50 | -0,71% | 1.100,00 |
| 02.10.2025 | 10,30 | 10,75 | 10,28 | 10,58 | 3,42% | 689,00 |
| 01.10.2025 | 10,30 | 10,43 | 9,97 | 10,23 | 0,00% | 2.348,00 |
| 30.09.2025 | 10,68 | 10,75 | 10,08 | 10,23 | -4,44% | 3.008,00 |
| 29.09.2025 | 10,85 | 11,10 | 10,58 | 10,70 | -3,39% | 1.493,00 |
| 26.09.2025 | 10,93 | 11,08 | 10,83 | 11,08 | 1,37% | 885,00 |
| 25.09.2025 | 10,93 | 10,93 | 10,90 | 10,93 | 0,23% | - |
| 24.09.2025 | 11,18 | 12,08 | 10,90 | 10,90 | 1,63% | 3.655,00 |
| 23.09.2025 | 10,63 | 10,73 | 10,13 | 10,73 | 4,63% | 1.900,00 |
| 22.09.2025 | 11,10 | 11,18 | 10,18 | 10,25 | -5,31% | 2.671,00 |
| 19.09.2025 | 11,60 | 11,73 | 10,48 | 10,83 | -8,46% | 3.053,00 |
| 18.09.2025 | 11,90 | 12,43 | 11,63 | 11,83 | -2,07% | 6.083,00 |
| 17.09.2025 | 11,70 | 12,28 | 11,63 | 12,08 | 3,43% | 53,00 |
| 16.09.2025 | 12,08 | 12,28 | 11,58 | 11,68 | -2,51% | 1.172,00 |
| 15.09.2025 | 12,58 | 13,08 | 11,60 | 11,98 | -8,06% | 5.967,00 |
| 12.09.2025 | 13,08 | 13,75 | 12,85 | 13,03 | 2,76% | 5.993,00 |
| 11.09.2025 | 11,90 | 12,73 | 11,78 | 12,68 | 5,63% | 2.047,00 |
| 10.09.2025 | 12,58 | 12,98 | 11,90 | 12,00 | -1,23% | 3.130,00 |
| 09.09.2025 | 11,88 | 13,23 | 11,75 | 12,15 | 3,62% | 4.301,00 |
| 08.09.2025 | 10,75 | 11,93 | 10,75 | 11,73 | 9,32% | 1.813,00 |
| 05.09.2025 | 10,60 | 10,95 | 10,50 | 10,73 | 1,18% | 3.311,00 |
| 04.09.2025 | 10,25 | 11,15 | 9,98 | 10,60 | 3,92% | 1.549,00 |
| 03.09.2025 | 9,74 | 10,70 | 9,59 | 10,20 | 4,72% | 6.105,00 |
| 02.09.2025 | 9,75 | 10,05 | 9,47 | 9,74 | -0,92% | 1.505,00 |
| 01.09.2025 | 9,64 | 9,87 | 9,60 | 9,83 | 1,97% | 569,00 |
| 29.08.2025 | 9,62 | 9,75 | 9,33 | 9,64 | 0,31% | 242,00 |
| 28.08.2025 | 9,66 | 9,76 | 9,46 | 9,61 | -0,52% | - |
| 27.08.2025 | 9,37 | 9,86 | 9,37 | 9,66 | 3,21% | 376,00 |
| 26.08.2025 | 9,29 | 9,52 | 9,25 | 9,36 | 0,75% | 400,00 |
| 25.08.2025 | 9,47 | 9,60 | 9,27 | 9,29 | -1,69% | 780,00 |
| 22.08.2025 | 9,24 | 9,61 | 9,10 | 9,45 | 2,05% | - |
| 21.08.2025 | 9,14 | 9,39 | 9,08 | 9,26 | 1,42% | 502,00 |
| 20.08.2025 | 9,43 | 9,45 | 9,01 | 9,13 | -3,08% | 1.079,00 |
| 19.08.2025 | 9,72 | 9,80 | 9,35 | 9,42 | -3,19% | 1.306,00 |
| 18.08.2025 | 9,58 | 9,89 | 9,53 | 9,73 | 1,78% | 2.212,00 |
| 15.08.2025 | 9,37 | 9,66 | 9,24 | 9,56 | 2,03% | 200,00 |
| 14.08.2025 | 9,63 | 9,83 | 9,25 | 9,37 | -2,70% | 465,00 |
| 13.08.2025 | 9,47 | 9,86 | 9,45 | 9,63 | 1,69% | 724,00 |
| 12.08.2025 | 9,90 | 10,02 | 9,01 | 9,47 | -4,34% | 13.519,00 |
| 11.08.2025 | 8,57 | 10,04 | 8,57 | 9,90 | 17,72% | 11.332,00 |
| 08.08.2025 | 7,10 | 8,62 | 7,10 | 8,41 | 18,45% | 1.643,00 |
| 07.08.2025 | 6,95 | 7,40 | 6,93 | 7,10 | 2,01% | 1.290,00 |
| 06.08.2025 | 7,29 | 7,36 | 6,84 | 6,96 | -4,66% | 701,00 |
| 05.08.2025 | 7,42 | 7,54 | 7,18 | 7,30 | -1,48% | 1.498,00 |
| 04.08.2025 | 7,61 | 7,83 | 7,35 | 7,41 | -2,24% | 3.901,00 |
| 01.08.2025 | 7,03 | 8,19 | 7,03 | 7,58 | 7,98% | 7.713,00 |
| 31.07.2025 | 7,51 | 7,54 | 6,90 | 7,02 | -6,52% | 20,00 |
| 30.07.2025 | 7,41 | 7,68 | 7,15 | 7,51 | 1,90% | 8.750,00 |
| 29.07.2025 | 6,55 | 7,84 | 6,47 | 7,37 | 12,52% | 700,00 |
| 28.07.2025 | 6,73 | 6,86 | 6,40 | 6,55 | -2,53% | 482,00 |