35,330€
0,37%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 35,22 | 35,47 | 34,87 | 35,37 | 0,48% | 2.482,00 |
| 28.03.2025 | 35,19 | 35,41 | 34,98 | 35,20 | -0,03% | 1.620,00 |
| 27.03.2025 | 35,43 | 35,71 | 35,01 | 35,21 | -0,68% | 1.908,00 |
| 26.03.2025 | 35,19 | 35,85 | 35,15 | 35,45 | 0,74% | 2.200,00 |
| 25.03.2025 | 35,38 | 35,62 | 34,93 | 35,19 | -0,51% | 1.131,00 |
| 24.03.2025 | 35,37 | 35,56 | 35,13 | 35,37 | 0,03% | 635,00 |
| 21.03.2025 | 35,15 | 35,40 | 34,89 | 35,36 | 0,34% | 2.055,00 |
| 20.03.2025 | 35,35 | 35,63 | 34,76 | 35,24 | -0,28% | 1.864,00 |
| 19.03.2025 | 35,61 | 35,82 | 35,24 | 35,34 | -0,65% | 2.120,00 |
| 18.03.2025 | 35,15 | 35,79 | 35,13 | 35,57 | 1,19% | 1.779,00 |
| 17.03.2025 | 34,86 | 35,31 | 34,82 | 35,15 | 0,66% | 9.756,00 |
| 14.03.2025 | 34,49 | 34,95 | 34,43 | 34,92 | 1,54% | 8.394,00 |
| 13.03.2025 | 34,44 | 34,76 | 33,82 | 34,39 | -0,23% | 5.403,00 |
| 12.03.2025 | 34,68 | 34,89 | 34,34 | 34,47 | -0,69% | 2.818,00 |
| 11.03.2025 | 34,55 | 34,99 | 34,30 | 34,71 | 0,43% | 6.218,00 |
| 10.03.2025 | 34,71 | 34,89 | 34,28 | 34,56 | -0,49% | 5.358,00 |
| 07.03.2025 | 34,37 | 34,80 | 34,21 | 34,73 | 0,99% | 2.593,00 |
| 06.03.2025 | 33,85 | 34,69 | 33,83 | 34,39 | 1,60% | 8.019,00 |
| 05.03.2025 | 32,37 | 34,12 | 31,15 | 33,85 | 4,77% | 19.389,00 |
| 04.03.2025 | 31,53 | 32,49 | 31,33 | 32,31 | 2,60% | 6.358,00 |
| 03.03.2025 | 31,09 | 32,04 | 31,09 | 31,49 | 1,25% | 4.889,00 |
| 28.02.2025 | 31,29 | 31,65 | 31,05 | 31,10 | -0,70% | 1.925,00 |
| 27.02.2025 | 31,21 | 31,53 | 31,12 | 31,32 | 0,35% | 4.575,00 |
| 26.02.2025 | 31,07 | 31,38 | 30,88 | 31,21 | 0,52% | 4.912,00 |
| 25.02.2025 | 30,44 | 31,15 | 30,36 | 31,05 | 2,04% | 6.376,00 |
| 24.02.2025 | 29,87 | 30,49 | 29,87 | 30,43 | 1,87% | 9.363,00 |
| 21.02.2025 | 29,60 | 30,02 | 29,53 | 29,87 | 0,88% | 2.869,00 |
| 20.02.2025 | 29,75 | 29,90 | 29,55 | 29,61 | -0,50% | 3.232,00 |
| 19.02.2025 | 30,03 | 30,22 | 29,68 | 29,76 | -0,87% | 8.781,00 |
| 18.02.2025 | 29,87 | 30,05 | 29,72 | 30,02 | 0,40% | 1.912,00 |
| 17.02.2025 | 29,56 | 30,00 | 29,45 | 29,90 | 0,88% | 4.570,00 |
| 14.02.2025 | 30,19 | 30,38 | 29,47 | 29,64 | -2,02% | 9.044,00 |
| 13.02.2025 | 30,91 | 30,98 | 30,01 | 30,25 | -2,07% | 4.089,00 |
| 12.02.2025 | 30,69 | 30,90 | 30,57 | 30,89 | 0,65% | 1.296,00 |
| 11.02.2025 | 30,40 | 30,71 | 30,28 | 30,69 | 0,92% | 5.051,00 |
| 10.02.2025 | 29,93 | 30,43 | 29,93 | 30,41 | 1,67% | 4.651,00 |
| 07.02.2025 | 29,95 | 30,29 | 29,89 | 29,91 | -0,10% | 3.785,00 |
| 06.02.2025 | 29,82 | 30,02 | 29,75 | 29,94 | 0,40% | 4.371,00 |
| 05.02.2025 | 29,42 | 29,82 | 29,33 | 29,82 | 1,39% | 4.140,00 |
| 04.02.2025 | 29,69 | 29,76 | 29,32 | 29,41 | -0,91% | 1.977,00 |
| 03.02.2025 | 29,31 | 29,72 | 29,07 | 29,68 | 0,24% | 4.092,00 |
| 31.01.2025 | 29,73 | 29,93 | 29,56 | 29,61 | -0,40% | 5.118,00 |
| 30.01.2025 | 29,69 | 29,88 | 29,61 | 29,73 | 0,17% | 3.979,00 |
| 29.01.2025 | 29,65 | 29,73 | 29,30 | 29,68 | 0,20% | 4.404,00 |
| 28.01.2025 | 29,12 | 29,73 | 28,65 | 29,62 | 1,72% | 5.117,00 |
| 27.01.2025 | 28,65 | 29,12 | 28,57 | 29,12 | 1,29% | 4.772,00 |
| 24.01.2025 | 29,01 | 29,04 | 28,40 | 28,75 | -0,90% | 6.166,00 |
| 23.01.2025 | 28,91 | 29,16 | 28,83 | 29,01 | 0,21% | 1.526,00 |
| 22.01.2025 | 29,23 | 29,31 | 28,82 | 28,95 | -0,96% | 4.340,00 |
| 21.01.2025 | 29,12 | 29,28 | 28,90 | 29,23 | 0,41% | 4.141,00 |
| 20.01.2025 | 28,85 | 29,12 | 28,79 | 29,11 | 0,90% | 999,00 |
| 17.01.2025 | 28,65 | 28,96 | 28,62 | 28,85 | 0,77% | 4.797,00 |
| 16.01.2025 | 28,61 | 28,73 | 28,26 | 28,63 | 0,00% | 3.870,00 |
| 15.01.2025 | 28,17 | 28,71 | 28,09 | 28,63 | 1,60% | 11.742,00 |
| 14.01.2025 | 28,29 | 28,34 | 28,01 | 28,18 | -0,39% | 2.286,00 |
| 13.01.2025 | 28,12 | 28,37 | 28,03 | 28,29 | 0,71% | 2.903,00 |
| 10.01.2025 | 27,93 | 28,28 | 27,91 | 28,09 | 0,57% | 326,00 |
| 09.01.2025 | 27,58 | 28,05 | 27,54 | 27,93 | 1,27% | 1.680,00 |
| 08.01.2025 | 27,73 | 27,73 | 27,35 | 27,58 | -0,54% | 2.613,00 |
| 07.01.2025 | 27,75 | 27,89 | 27,40 | 27,73 | -0,36% | 1.977,00 |
| 06.01.2025 | 28,17 | 28,31 | 27,59 | 27,83 | -1,21% | 8.017,00 |
| 03.01.2025 | 27,42 | 28,33 | 27,42 | 28,17 | 0,79% | 2.965,00 |
| 02.01.2025 | 27,48 | 28,00 | 27,45 | 27,95 | 1,93% | 3.583,00 |
| 30.12.2024 | 27,67 | 27,69 | 27,32 | 27,42 | -0,36% | 1.157,00 |
| 27.12.2024 | 27,41 | 27,57 | 27,14 | 27,52 | 0,44% | 1.944,00 |
| 23.12.2024 | 27,23 | 27,41 | 27,11 | 27,40 | 0,62% | 1.405,00 |
| 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 |