26,840€
-0,41%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,68 | 26,97 | 26,42 | 26,62 | -1,22% | 7.109,00 |
| 01.04.2026 | 26,79 | 26,98 | 26,55 | 26,95 | 0,71% | 1.302,00 |
| 31.03.2026 | 26,29 | 26,81 | 26,29 | 26,76 | 1,44% | 1.862,00 |
| 30.03.2026 | 26,10 | 26,41 | 25,66 | 26,38 | 1,23% | 4.440,00 |
| 27.03.2026 | 26,23 | 26,28 | 25,89 | 26,06 | -0,38% | 7.777,00 |
| 26.03.2026 | 26,52 | 26,61 | 26,12 | 26,16 | -0,61% | 4.570,00 |
| 25.03.2026 | 26,13 | 26,38 | 26,05 | 26,32 | 1,78% | 3.559,00 |
| 24.03.2026 | 25,94 | 26,20 | 25,75 | 25,86 | -1,30% | 4.557,00 |
| 23.03.2026 | 26,16 | 26,44 | 25,30 | 26,20 | -0,91% | 8.830,00 |
| 20.03.2026 | 26,91 | 27,20 | 26,36 | 26,44 | -1,89% | 2.515,00 |
| 19.03.2026 | 27,00 | 27,22 | 26,80 | 26,95 | -1,06% | 6.919,00 |
| 18.03.2026 | 27,48 | 27,94 | 27,18 | 27,24 | -0,69% | 2.928,00 |
| 17.03.2026 | 27,03 | 27,81 | 27,03 | 27,43 | 0,55% | 3.930,00 |
| 16.03.2026 | 27,28 | 27,30 | 26,90 | 27,28 | 0,70% | 2.813,00 |
| 13.03.2026 | 27,20 | 27,35 | 26,68 | 27,09 | 0,07% | 8.583,00 |
| 12.03.2026 | 27,39 | 27,39 | 26,95 | 27,07 | -1,13% | 2.312,00 |
| 11.03.2026 | 27,62 | 27,70 | 27,27 | 27,38 | -0,65% | 3.073,00 |
| 10.03.2026 | 27,32 | 27,84 | 27,28 | 27,56 | -0,04% | 7.633,00 |
| 09.03.2026 | 27,46 | 27,59 | 26,60 | 27,57 | 0,18% | 8.539,00 |
| 06.03.2026 | 27,93 | 28,09 | 27,25 | 27,52 | -0,58% | 9.008,00 |
| 05.03.2026 | 27,94 | 28,09 | 27,56 | 27,68 | -0,43% | 1.389,00 |
| 04.03.2026 | 27,63 | 27,80 | 27,19 | 27,80 | 2,17% | 3.772,00 |
| 03.03.2026 | 27,49 | 27,83 | 27,08 | 27,21 | -1,91% | 6.322,00 |
| 02.03.2026 | 27,30 | 27,97 | 27,27 | 27,74 | -0,22% | 8.456,00 |
| 27.02.2026 | 26,93 | 28,18 | 26,70 | 27,80 | 3,04% | 29.916,00 |
| 26.02.2026 | 29,71 | 29,77 | 26,32 | 26,98 | -10,19% | 87.307,00 |
| 25.02.2026 | 30,92 | 31,25 | 28,66 | 30,04 | -2,59% | 10.420,00 |
| 24.02.2026 | 31,25 | 31,58 | 30,61 | 30,84 | -0,45% | 3.992,00 |
| 23.02.2026 | 30,74 | 31,22 | 30,53 | 30,98 | 0,45% | 3.452,00 |
| 20.02.2026 | 30,96 | 31,14 | 30,66 | 30,84 | 0,46% | 16.574,00 |
| 19.02.2026 | 32,42 | 32,50 | 30,23 | 30,70 | -5,51% | 43.198,00 |
| 18.02.2026 | 33,81 | 33,93 | 32,10 | 32,49 | -3,76% | 11.206,00 |
| 17.02.2026 | 33,35 | 33,79 | 33,32 | 33,76 | 1,02% | 3.420,00 |
| 16.02.2026 | 33,14 | 33,49 | 32,95 | 33,42 | 0,48% | 8.829,00 |
| 13.02.2026 | 33,14 | 33,32 | 33,04 | 33,26 | 0,45% | 6.990,00 |
| 12.02.2026 | 32,70 | 33,18 | 32,52 | 33,11 | 1,28% | 4.836,00 |
| 11.02.2026 | 32,42 | 32,78 | 32,24 | 32,69 | 1,05% | 1.335,00 |
| 10.02.2026 | 32,44 | 32,55 | 32,16 | 32,35 | -0,40% | 3.531,00 |
| 09.02.2026 | 31,99 | 32,55 | 31,97 | 32,48 | 1,40% | 5.713,00 |
| 06.02.2026 | 31,57 | 32,08 | 31,54 | 32,03 | 0,82% | 11.582,00 |
| 05.02.2026 | 31,71 | 31,86 | 31,34 | 31,77 | 0,38% | 5.668,00 |
| 04.02.2026 | 30,88 | 32,02 | 30,87 | 31,65 | 2,39% | 8.821,00 |
| 03.02.2026 | 30,83 | 30,99 | 30,70 | 30,91 | 0,49% | 1.153,00 |
| 02.02.2026 | 30,14 | 30,76 | 30,06 | 30,76 | 1,32% | 7.075,00 |
| 30.01.2026 | 30,20 | 30,45 | 30,08 | 30,36 | 1,27% | 3.599,00 |
| 29.01.2026 | 30,02 | 30,54 | 29,75 | 29,98 | -0,46% | 4.978,00 |
| 28.01.2026 | 29,93 | 30,19 | 29,55 | 30,12 | 0,87% | 5.925,00 |
| 27.01.2026 | 29,86 | 29,99 | 29,78 | 29,86 | 0,27% | 3.441,00 |
| 26.01.2026 | 29,71 | 29,80 | 29,58 | 29,78 | 1,29% | 365,00 |
| 23.01.2026 | 29,59 | 29,90 | 29,29 | 29,40 | -0,71% | 1.059,00 |
| 22.01.2026 | 29,01 | 29,70 | 28,91 | 29,61 | 1,65% | 21.877,00 |
| 21.01.2026 | 28,27 | 29,15 | 28,06 | 29,13 | 3,59% | 12.184,00 |
| 20.01.2026 | 28,62 | 28,64 | 28,06 | 28,12 | -1,85% | 10.506,00 |
| 19.01.2026 | 28,29 | 28,72 | 28,11 | 28,65 | 0,92% | 12.875,00 |
| 16.01.2026 | 29,11 | 29,14 | 28,30 | 28,39 | -1,76% | 14.291,00 |
| 15.01.2026 | 28,93 | 28,96 | 28,89 | 28,90 | 0,17% | 370,00 |
| 14.01.2026 | 28,72 | 28,89 | 28,48 | 28,85 | 0,17% | 10.842,00 |
| 13.01.2026 | 29,63 | 29,68 | 28,58 | 28,80 | -2,54% | 21.843,00 |
| 12.01.2026 | 29,49 | 29,79 | 29,49 | 29,55 | 0,24% | - |
| 09.01.2026 | 29,61 | 29,70 | 29,33 | 29,48 | -0,34% | 4.316,00 |
| 08.01.2026 | 29,53 | 29,71 | 29,40 | 29,58 | 0,14% | 8.425,00 |
| 07.01.2026 | 29,74 | 29,96 | 29,19 | 29,54 | -0,67% | 19.160,00 |
| 06.01.2026 | 29,59 | 29,85 | 29,27 | 29,74 | 0,61% | 4.166,00 |
| 05.01.2026 | 29,74 | 29,93 | 28,92 | 29,56 | -0,50% | 19.057,00 |
| 02.01.2026 | 29,46 | 29,87 | 29,37 | 29,71 | 1,02% | 12.267,00 |
| 30.12.2025 | 29,39 | 29,41 | 29,31 | 29,41 | 0,07% | - |
| 29.12.2025 | 29,27 | 29,47 | 29,11 | 29,39 | 0,34% | 4.554,00 |
| 23.12.2025 | 29,29 | 29,38 | 29,16 | 29,29 | -0,31% | 1.429,00 |
| 22.12.2025 | 29,39 | 29,55 | 28,89 | 29,38 | -0,34% | 9.160,00 |
| 19.12.2025 | 29,28 | 29,52 | 29,16 | 29,48 | 0,79% | 1.816,00 |
| 18.12.2025 | 29,07 | 29,36 | 28,97 | 29,25 | 0,58% | 4.098,00 |
| 17.12.2025 | 28,92 | 29,15 | 28,80 | 29,08 | 0,76% | 2.124,00 |
| 16.12.2025 | 28,66 | 28,94 | 28,63 | 28,86 | 0,63% | 5.104,00 |
| 15.12.2025 | 28,62 | 28,83 | 28,42 | 28,68 | 1,16% | 2.018,00 |
| 12.12.2025 | 28,43 | 28,53 | 28,32 | 28,35 | -0,32% | 401,00 |
| 11.12.2025 | 28,18 | 28,46 | 28,02 | 28,44 | 1,03% | 11.599,00 |
| 10.12.2025 | 28,09 | 28,18 | 27,73 | 28,15 | 0,14% | 11.119,00 |
| 09.12.2025 | 28,12 | 28,24 | 27,98 | 28,11 | -0,07% | 10.912,00 |
| 08.12.2025 | 28,05 | 28,20 | 27,92 | 28,13 | -0,32% | 20.552,00 |
| 05.12.2025 | 28,18 | 28,29 | 28,09 | 28,22 | 1,04% | 2.786,00 |
| 04.12.2025 | 28,01 | 28,06 | 27,68 | 27,93 | -0,14% | 8.035,00 |
| 03.12.2025 | 28,11 | 28,20 | 27,81 | 27,97 | -0,43% | 9.291,00 |
| 02.12.2025 | 28,28 | 28,46 | 27,98 | 28,09 | -0,74% | 7.930,00 |
| 01.12.2025 | 28,47 | 28,62 | 28,20 | 28,30 | -0,60% | 1.563,00 |
| 28.11.2025 | 28,39 | 28,52 | 28,17 | 28,47 | 0,28% | 3.795,00 |
| 27.11.2025 | 28,35 | 28,43 | 28,18 | 28,39 | 0,07% | 649,00 |
| 26.11.2025 | 28,11 | 28,44 | 28,02 | 28,37 | 0,89% | 3.722,00 |
| 25.11.2025 | 27,45 | 28,16 | 27,44 | 28,12 | 2,29% | 12.390,00 |
| 24.11.2025 | 27,51 | 27,69 | 27,29 | 27,49 | 1,22% | 3.861,00 |
| 21.11.2025 | 27,00 | 27,35 | 26,85 | 27,16 | 1,04% | 3.726,00 |
| 20.11.2025 | 27,31 | 27,37 | 26,84 | 26,88 | -1,79% | 9.197,00 |
| 19.11.2025 | 27,39 | 27,39 | 27,19 | 27,37 | -0,18% | 7.070,00 |
| 18.11.2025 | 27,86 | 27,86 | 27,42 | 27,42 | -1,51% | 5.994,00 |
| 17.11.2025 | 28,00 | 28,15 | 27,82 | 27,84 | -0,64% | 8.920,00 |
| 14.11.2025 | 28,02 | 28,10 | 27,90 | 28,02 | -0,11% | 1.045,00 |
| 13.11.2025 | 28,05 | 28,22 | 27,91 | 28,05 | 0,65% | 5.840,00 |
| 12.11.2025 | 27,82 | 27,97 | 27,71 | 27,87 | 0,65% | 2.157,00 |
| 11.11.2025 | 27,96 | 28,16 | 27,51 | 27,69 | -1,32% | 7.029,00 |
| 10.11.2025 | 27,70 | 28,06 | 27,42 | 28,06 | 1,23% | 8.683,00 |
| 07.11.2025 | 27,26 | 27,80 | 27,15 | 27,72 | 2,25% | 3.250,00 |