27,230€
-1,23%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,49 | 27,53 | 27,03 | 27,23 | -1,23% | 3.305,00 |
| 19.12.2024 | 27,60 | 27,66 | 27,37 | 27,57 | -0,11% | 976,00 |
| 18.12.2024 | 27,79 | 28,06 | 27,51 | 27,60 | -0,68% | 3.515,00 |
| 17.12.2024 | 28,39 | 28,43 | 27,79 | 27,79 | -2,11% | 6.280,00 |
| 16.12.2024 | 28,44 | 28,67 | 28,33 | 28,39 | -0,18% | 945,00 |
| 13.12.2024 | 28,51 | 28,56 | 28,35 | 28,44 | -0,25% | 767,00 |
| 12.12.2024 | 28,78 | 28,84 | 28,44 | 28,51 | -0,94% | 2.561,00 |
| 11.12.2024 | 28,67 | 28,84 | 28,66 | 28,78 | 0,38% | 2.551,00 |
| 10.12.2024 | 28,73 | 28,82 | 28,62 | 28,67 | -0,21% | 4.015,00 |
| 09.12.2024 | 29,79 | 29,79 | 28,59 | 28,73 | -3,53% | 11.722,00 |
| 06.12.2024 | 29,61 | 30,09 | 29,41 | 29,78 | 0,57% | 4.012,00 |
| 05.12.2024 | 29,47 | 30,10 | 29,28 | 29,61 | 0,48% | 3.200,00 |
| 04.12.2024 | 29,30 | 29,55 | 29,19 | 29,47 | 0,51% | 3.274,00 |
| 03.12.2024 | 29,23 | 29,34 | 29,13 | 29,32 | 0,31% | 3.552,00 |
| 02.12.2024 | 29,27 | 29,35 | 29,10 | 29,23 | -0,14% | 5.982,00 |
| 29.11.2024 | 29,36 | 29,36 | 29,10 | 29,27 | -0,31% | 51,00 |
| 28.11.2024 | 29,11 | 29,37 | 29,05 | 29,36 | 0,86% | 1.415,00 |
| 27.11.2024 | 29,25 | 29,25 | 28,88 | 29,11 | -0,48% | 1.475,00 |
| 26.11.2024 | 29,31 | 29,44 | 29,03 | 29,25 | -0,20% | 1.101,00 |
| 25.11.2024 | 28,83 | 29,41 | 28,67 | 29,31 | 1,88% | 2.965,00 |
| 22.11.2024 | 28,68 | 28,87 | 28,58 | 28,77 | 0,35% | 3.229,00 |
| 21.11.2024 | 28,63 | 28,77 | 28,45 | 28,67 | 0,14% | 2.119,00 |
| 20.11.2024 | 28,77 | 28,85 | 28,52 | 28,63 | -0,35% | 250,00 |
| 19.11.2024 | 28,67 | 28,79 | 28,37 | 28,73 | 0,70% | 1.867,00 |
| 18.11.2024 | 28,37 | 28,61 | 28,19 | 28,53 | 0,56% | 2.659,00 |
| 15.11.2024 | 28,19 | 28,37 | 28,12 | 28,37 | 0,50% | 2.105,00 |
| 14.11.2024 | 28,07 | 28,43 | 27,80 | 28,23 | 0,57% | 2.988,00 |
| 13.11.2024 | 28,31 | 28,71 | 28,02 | 28,07 | -0,81% | 4.145,00 |
| 12.11.2024 | 28,77 | 29,05 | 28,22 | 28,30 | -1,63% | 2.211,00 |
| 11.11.2024 | 28,89 | 29,18 | 28,63 | 28,77 | -0,35% | 4.387,00 |
| 08.11.2024 | 27,57 | 29,13 | 27,34 | 28,87 | 4,72% | 16.447,00 |
| 07.11.2024 | 27,58 | 27,62 | 27,18 | 27,57 | -0,18% | 3.260,00 |
| 06.11.2024 | 27,37 | 27,62 | 27,13 | 27,62 | 0,77% | 1.722,00 |
| 05.11.2024 | 27,23 | 27,47 | 27,10 | 27,41 | 0,59% | 2.115,00 |
| 04.11.2024 | 27,42 | 27,47 | 27,17 | 27,25 | -0,62% | 977,00 |
| 01.11.2024 | 27,31 | 27,45 | 27,26 | 27,42 | 0,33% | 2.887,00 |
| 31.10.2024 | 27,59 | 27,59 | 27,07 | 27,33 | -0,94% | 2.419,00 |
| 30.10.2024 | 27,83 | 27,89 | 27,43 | 27,59 | -1,00% | 1.050,00 |
| 29.10.2024 | 28,04 | 28,14 | 27,72 | 27,87 | -0,64% | 997,00 |
| 28.10.2024 | 27,95 | 28,11 | 27,87 | 28,05 | 0,79% | 1.289,00 |
| 25.10.2024 | 27,74 | 27,95 | 27,68 | 27,83 | 0,32% | 2.201,00 |
| 24.10.2024 | 27,75 | 28,02 | 27,70 | 27,74 | -0,11% | 335,00 |
| 23.10.2024 | 27,77 | 27,84 | 27,64 | 27,77 | 0,00% | 2.075,00 |
| 22.10.2024 | 28,11 | 28,17 | 27,51 | 27,77 | -1,28% | 3.043,00 |
| 21.10.2024 | 27,99 | 28,15 | 27,91 | 28,13 | 0,50% | 1.824,00 |
| 18.10.2024 | 28,09 | 28,14 | 27,72 | 27,99 | -0,43% | 4.825,00 |
| 17.10.2024 | 28,19 | 28,38 | 28,03 | 28,11 | -0,28% | 2.782,00 |
| 16.10.2024 | 27,87 | 28,25 | 27,75 | 28,19 | 1,15% | 6.185,00 |
| 15.10.2024 | 27,62 | 27,91 | 27,45 | 27,87 | 0,91% | 4.621,00 |
| 14.10.2024 | 27,17 | 27,65 | 27,07 | 27,62 | 1,73% | 5.749,00 |
| 11.10.2024 | 26,91 | 27,19 | 26,80 | 27,15 | 0,89% | 1.265,00 |
| 10.10.2024 | 26,86 | 27,07 | 26,79 | 26,91 | 0,19% | 1.480,00 |
| 09.10.2024 | 26,78 | 26,93 | 26,72 | 26,86 | 0,30% | 1.941,00 |
| 08.10.2024 | 26,66 | 26,85 | 26,56 | 26,78 | 0,37% | 2.306,00 |
| 07.10.2024 | 26,71 | 26,80 | 26,49 | 26,68 | -0,04% | 4.035,00 |
| 04.10.2024 | 26,33 | 26,81 | 26,28 | 26,69 | 1,37% | 2.004,00 |
| 03.10.2024 | 26,21 | 26,40 | 26,07 | 26,33 | -0,15% | 956,00 |
| 02.10.2024 | 26,75 | 26,80 | 26,21 | 26,37 | -1,42% | 5.645,00 |
| 01.10.2024 | 26,77 | 26,88 | 26,64 | 26,75 | -0,07% | 670,00 |
| 30.09.2024 | 27,14 | 27,24 | 26,65 | 26,77 | -1,22% | 3.817,00 |
| 27.09.2024 | 27,12 | 27,26 | 26,93 | 27,10 | 0,00% | 4.505,00 |
| 26.09.2024 | 27,13 | 27,26 | 26,99 | 27,10 | 0,11% | 3.281,00 |
| 25.09.2024 | 26,93 | 27,14 | 26,85 | 27,07 | 0,52% | 1.452,00 |
| 24.09.2024 | 26,96 | 27,07 | 26,70 | 26,93 | 0,26% | 1.171,00 |
| 23.09.2024 | 26,71 | 26,87 | 26,61 | 26,86 | 0,56% | 950,00 |
| 20.09.2024 | 26,75 | 26,83 | 26,57 | 26,71 | -0,22% | 743,00 |
| 19.09.2024 | 26,83 | 26,93 | 26,60 | 26,77 | -0,22% | 1.392,00 |
| 18.09.2024 | 26,87 | 27,08 | 26,77 | 26,83 | -0,15% | 1.147,00 |
| 17.09.2024 | 26,86 | 26,99 | 26,75 | 26,87 | 0,04% | 5.280,00 |
| 16.09.2024 | 26,57 | 26,87 | 26,34 | 26,86 | 1,09% | 2.767,00 |
| 13.09.2024 | 26,39 | 26,66 | 26,24 | 26,57 | 0,68% | 1.294,00 |
| 12.09.2024 | 26,28 | 26,42 | 26,18 | 26,39 | 0,42% | 772,00 |
| 11.09.2024 | 26,56 | 26,58 | 26,21 | 26,28 | -1,02% | 1.682,00 |
| 10.09.2024 | 26,80 | 26,86 | 26,35 | 26,55 | -0,93% | 938,00 |
| 09.09.2024 | 26,73 | 26,90 | 26,62 | 26,80 | 0,41% | 40,00 |
| 06.09.2024 | 26,85 | 26,90 | 26,61 | 26,69 | -0,60% | 2.345,00 |
| 05.09.2024 | 26,74 | 27,09 | 26,67 | 26,85 | 0,49% | 5.399,00 |
| 04.09.2024 | 26,26 | 26,81 | 26,26 | 26,72 | 1,02% | 1.663,00 |
| 03.09.2024 | 26,67 | 26,78 | 26,30 | 26,45 | -0,82% | 3.062,00 |
| 02.09.2024 | 26,30 | 26,70 | 26,13 | 26,67 | 1,33% | 4.050,00 |
| 30.08.2024 | 26,14 | 26,41 | 26,14 | 26,32 | 0,69% | 1.814,00 |
| 29.08.2024 | 26,11 | 26,32 | 26,03 | 26,14 | 0,11% | 3.670,00 |
| 28.08.2024 | 25,88 | 26,17 | 25,85 | 26,11 | 0,89% | 1.704,00 |
| 27.08.2024 | 25,61 | 25,93 | 25,57 | 25,88 | 1,05% | 1.773,00 |
| 26.08.2024 | 25,54 | 25,72 | 25,44 | 25,61 | 0,16% | 9.153,00 |
| 23.08.2024 | 25,35 | 25,66 | 25,29 | 25,57 | 1,03% | 535,00 |
| 22.08.2024 | 25,47 | 25,54 | 25,27 | 25,31 | -0,63% | 3.021,00 |
| 21.08.2024 | 25,55 | 25,59 | 25,34 | 25,47 | -0,31% | 6.066,00 |
| 20.08.2024 | 25,82 | 25,88 | 25,43 | 25,55 | -1,05% | 670,00 |
| 19.08.2024 | 25,68 | 25,87 | 25,61 | 25,82 | 0,55% | 2.620,00 |
| 16.08.2024 | 25,59 | 25,70 | 25,52 | 25,68 | 0,35% | 2.028,00 |
| 15.08.2024 | 25,37 | 25,70 | 25,35 | 25,59 | 0,87% | 3.705,00 |
| 14.08.2024 | 25,22 | 25,46 | 25,14 | 25,37 | 0,59% | 695,00 |
| 13.08.2024 | 25,02 | 25,34 | 25,02 | 25,22 | 0,80% | 11.665,00 |
| 12.08.2024 | 24,77 | 25,16 | 24,77 | 25,02 | 1,09% | 2.291,00 |
| 09.08.2024 | 24,77 | 25,06 | 24,63 | 24,75 | -0,24% | 1.903,00 |
| 08.08.2024 | 24,76 | 24,94 | 24,18 | 24,81 | 0,40% | 2.872,00 |
| 07.08.2024 | 24,60 | 24,84 | 24,32 | 24,71 | 1,48% | 981,00 |
| 06.08.2024 | 24,31 | 24,65 | 24,06 | 24,35 | 0,00% | 3.604,00 |
| 05.08.2024 | 25,44 | 25,44 | 24,14 | 24,35 | -4,21% | 11.509,00 |