28,630€
0,67%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 27,00 | 27,40 | 26,49 | 27,11 | 0,86% | 19.768,00 |
| 05.11.2025 | 26,65 | 27,22 | 26,31 | 26,88 | 0,83% | 8.799,00 |
| 04.11.2025 | 26,50 | 26,81 | 26,13 | 26,66 | 0,30% | 12.654,00 |
| 03.11.2025 | 26,93 | 27,21 | 26,58 | 26,58 | -1,26% | 14.075,00 |
| 31.10.2025 | 26,99 | 27,08 | 26,67 | 26,92 | -0,15% | 10.844,00 |
| 30.10.2025 | 27,03 | 27,13 | 26,86 | 26,96 | 0,00% | 2.302,00 |
| 29.10.2025 | 27,27 | 27,41 | 26,96 | 26,96 | -1,46% | 6.615,00 |
| 28.10.2025 | 27,37 | 27,43 | 26,97 | 27,36 | 0,44% | 12.147,00 |
| 27.10.2025 | 27,39 | 27,68 | 27,23 | 27,24 | 0,81% | 1.622,00 |
| 24.10.2025 | 27,37 | 27,47 | 27,01 | 27,02 | -0,88% | 992,00 |
| 23.10.2025 | 27,55 | 27,67 | 27,10 | 27,26 | -1,05% | 2.922,00 |
| 22.10.2025 | 27,66 | 27,88 | 27,28 | 27,55 | -0,40% | 4.697,00 |
| 21.10.2025 | 27,40 | 27,74 | 27,24 | 27,66 | 0,91% | 984,00 |
| 20.10.2025 | 26,98 | 27,43 | 26,92 | 27,41 | 1,52% | 9.224,00 |
| 17.10.2025 | 26,78 | 27,10 | 26,66 | 27,00 | 0,52% | 6.084,00 |
| 16.10.2025 | 26,90 | 26,97 | 26,69 | 26,86 | -0,26% | 3.982,00 |
| 15.10.2025 | 26,93 | 26,98 | 26,67 | 26,93 | 0,45% | 1.280,00 |
| 14.10.2025 | 26,84 | 26,91 | 26,68 | 26,81 | -0,78% | 465,00 |
| 13.10.2025 | 27,06 | 27,24 | 26,81 | 27,02 | -0,37% | 6.182,00 |
| 10.10.2025 | 27,09 | 27,30 | 26,95 | 27,12 | 0,26% | 7.457,00 |
| 09.10.2025 | 26,71 | 27,39 | 26,70 | 27,05 | 1,20% | 10.434,00 |
| 08.10.2025 | 26,70 | 26,75 | 26,57 | 26,73 | 0,19% | 947,00 |
| 07.10.2025 | 26,72 | 26,92 | 26,52 | 26,68 | 0,30% | 4.118,00 |
| 06.10.2025 | 26,51 | 26,60 | 26,30 | 26,60 | 0,23% | 541,00 |
| 03.10.2025 | 26,94 | 27,14 | 26,53 | 26,54 | -1,59% | 3.940,00 |
| 02.10.2025 | 27,10 | 27,34 | 26,90 | 26,97 | -0,59% | 2.151,00 |
| 01.10.2025 | 27,27 | 27,34 | 26,84 | 27,13 | -0,59% | 3.897,00 |
| 30.09.2025 | 27,32 | 27,37 | 27,18 | 27,29 | 0,26% | 400,00 |
| 29.09.2025 | 27,39 | 27,57 | 27,21 | 27,22 | -0,33% | 1.571,00 |
| 26.09.2025 | 27,05 | 27,42 | 26,92 | 27,31 | 1,22% | 2.413,00 |
| 25.09.2025 | 27,09 | 27,12 | 26,82 | 26,98 | -0,04% | 474,00 |
| 24.09.2025 | 27,12 | 27,28 | 26,93 | 26,99 | -0,74% | 3.280,00 |
| 23.09.2025 | 27,25 | 27,38 | 27,18 | 27,19 | -0,69% | 3.091,00 |
| 22.09.2025 | 27,57 | 27,90 | 27,26 | 27,38 | -0,44% | 1.384,00 |
| 19.09.2025 | 27,59 | 27,77 | 27,43 | 27,50 | -0,40% | 2.153,00 |
| 18.09.2025 | 27,66 | 27,77 | 27,34 | 27,61 | 0,62% | 2.784,00 |
| 17.09.2025 | 27,71 | 27,78 | 27,33 | 27,44 | -0,97% | 5.343,00 |
| 16.09.2025 | 28,15 | 28,21 | 27,61 | 27,71 | -0,65% | 3.338,00 |
| 15.09.2025 | 27,91 | 27,91 | 27,85 | 27,89 | -0,18% | 620,00 |
| 12.09.2025 | 27,70 | 27,94 | 27,68 | 27,94 | 0,47% | 1.801,00 |
| 11.09.2025 | 27,85 | 27,87 | 27,80 | 27,81 | -1,56% | 361,00 |
| 10.09.2025 | 28,25 | 28,28 | 28,25 | 28,25 | 0,57% | - |
| 09.09.2025 | 28,18 | 28,20 | 27,93 | 28,09 | 0,07% | 501,00 |
| 08.09.2025 | 28,45 | 28,47 | 27,85 | 28,07 | -1,34% | 5.745,00 |
| 05.09.2025 | 28,49 | 28,66 | 28,08 | 28,45 | -0,14% | 6.059,00 |
| 04.09.2025 | 28,19 | 28,62 | 28,03 | 28,49 | 1,03% | 2.727,00 |
| 03.09.2025 | 28,36 | 28,45 | 28,12 | 28,20 | -0,74% | 2.288,00 |
| 02.09.2025 | 28,59 | 28,77 | 28,19 | 28,41 | -0,63% | 3.921,00 |
| 01.09.2025 | 28,53 | 28,70 | 28,49 | 28,59 | 0,14% | 3.386,00 |
| 29.08.2025 | 28,35 | 28,58 | 28,22 | 28,55 | 0,46% | 2.298,00 |
| 28.08.2025 | 28,60 | 28,74 | 28,34 | 28,42 | -0,59% | 1.578,00 |
| 27.08.2025 | 28,50 | 28,61 | 28,24 | 28,59 | 0,28% | 1.094,00 |
| 26.08.2025 | 28,41 | 28,54 | 28,24 | 28,51 | 0,35% | 250,00 |
| 25.08.2025 | 28,62 | 28,68 | 28,34 | 28,41 | -0,70% | 4.451,00 |
| 22.08.2025 | 28,40 | 28,63 | 28,38 | 28,61 | 0,63% | 5.732,00 |
| 21.08.2025 | 28,35 | 28,54 | 28,11 | 28,43 | 0,21% | 5.482,00 |
| 20.08.2025 | 28,30 | 28,37 | 28,16 | 28,37 | 0,25% | 665,00 |
| 19.08.2025 | 28,33 | 28,48 | 28,26 | 28,30 | -0,14% | 3.985,00 |
| 18.08.2025 | 28,22 | 28,38 | 28,18 | 28,34 | 0,43% | 2.030,00 |
| 15.08.2025 | 28,22 | 28,42 | 28,09 | 28,22 | 0,00% | 2.303,00 |
| 14.08.2025 | 28,20 | 28,30 | 27,89 | 28,22 | 0,00% | 3.727,00 |
| 13.08.2025 | 28,05 | 28,28 | 27,80 | 28,22 | 0,61% | 1.545,00 |
| 12.08.2025 | 28,27 | 28,37 | 27,87 | 28,05 | -0,78% | 7.168,00 |
| 11.08.2025 | 27,59 | 28,29 | 27,54 | 28,27 | 2,46% | 5.337,00 |
| 08.08.2025 | 27,16 | 27,64 | 27,11 | 27,59 | 1,62% | 10.406,00 |
| 07.08.2025 | 28,52 | 28,69 | 26,04 | 27,15 | -4,80% | 33.280,00 |
| 06.08.2025 | 28,76 | 29,08 | 28,40 | 28,52 | -0,45% | 7.849,00 |
| 05.08.2025 | 28,45 | 28,76 | 28,45 | 28,65 | 0,70% | 5.012,00 |
| 04.08.2025 | 28,29 | 28,61 | 28,28 | 28,45 | 0,49% | 3.078,00 |
| 01.08.2025 | 28,43 | 28,55 | 28,22 | 28,31 | -0,42% | 3.810,00 |
| 31.07.2025 | 28,16 | 28,46 | 28,12 | 28,43 | 0,92% | 5.428,00 |
| 30.07.2025 | 28,25 | 28,35 | 28,10 | 28,17 | -0,32% | 706,00 |
| 29.07.2025 | 28,11 | 28,31 | 27,95 | 28,26 | 0,57% | 1.932,00 |
| 28.07.2025 | 28,32 | 28,60 | 27,89 | 28,10 | -0,74% | 2.849,00 |