27,020€
-0,11%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 28,37 | 28,45 | 28,08 | 28,31 | -0,18% | 3.692,00 |
| 24.07.2025 | 27,91 | 28,45 | 27,72 | 28,36 | 1,61% | 9.933,00 |
| 23.07.2025 | 27,88 | 28,08 | 27,55 | 27,91 | 0,14% | 3.047,00 |
| 22.07.2025 | 27,60 | 27,91 | 27,52 | 27,87 | 0,94% | 2.099,00 |
| 21.07.2025 | 27,62 | 27,80 | 27,50 | 27,61 | 0,04% | 1.648,00 |
| 18.07.2025 | 27,59 | 27,69 | 27,45 | 27,60 | 0,04% | 636,00 |
| 17.07.2025 | 27,68 | 27,68 | 27,26 | 27,59 | -0,14% | 1.823,00 |
| 16.07.2025 | 27,37 | 27,67 | 27,19 | 27,63 | 0,91% | 1.657,00 |
| 15.07.2025 | 27,53 | 27,73 | 27,22 | 27,38 | -0,51% | 3.086,00 |
| 14.07.2025 | 27,28 | 27,59 | 27,20 | 27,52 | 0,15% | 5.047,00 |
| 11.07.2025 | 27,61 | 27,61 | 27,25 | 27,48 | -0,43% | 3.516,00 |
| 10.07.2025 | 27,87 | 27,90 | 27,47 | 27,60 | -0,90% | 3.081,00 |
| 09.07.2025 | 27,75 | 27,96 | 27,52 | 27,85 | 0,36% | 1.910,00 |
| 08.07.2025 | 27,91 | 27,98 | 27,48 | 27,75 | -0,54% | 1.498,00 |
| 07.07.2025 | 27,57 | 27,99 | 27,47 | 27,90 | 1,20% | 6.489,00 |
| 04.07.2025 | 27,60 | 27,64 | 27,38 | 27,57 | -0,07% | 1.389,00 |
| 03.07.2025 | 27,51 | 27,65 | 27,44 | 27,59 | 0,33% | 1.474,00 |
| 02.07.2025 | 27,85 | 27,92 | 27,29 | 27,50 | -1,22% | 690,00 |
| 01.07.2025 | 27,66 | 27,84 | 27,38 | 27,84 | 0,69% | - |
| 30.06.2025 | 27,66 | 27,91 | 27,46 | 27,65 | -0,04% | - |
| 27.06.2025 | 27,39 | 27,80 | 27,24 | 27,66 | 0,99% | - |
| 26.06.2025 | 27,30 | 27,43 | 26,92 | 27,39 | 0,29% | - |
| 25.06.2025 | 27,77 | 27,78 | 27,16 | 27,31 | -1,51% | - |
| 24.06.2025 | 27,40 | 27,74 | 27,28 | 27,73 | 1,39% | 2.945,00 |
| 23.06.2025 | 26,99 | 27,41 | 26,86 | 27,35 | 1,33% | 5.542,00 |
| 20.06.2025 | 27,17 | 27,28 | 26,94 | 26,99 | 0,15% | 2.708,00 |
| 19.06.2025 | 27,14 | 27,24 | 26,85 | 26,95 | -0,66% | 2.259,00 |
| 18.06.2025 | 26,96 | 27,23 | 26,93 | 27,13 | 0,63% | 2.013,00 |
| 17.06.2025 | 27,21 | 27,42 | 26,93 | 26,96 | -1,46% | 2.692,00 |
| 16.06.2025 | 27,27 | 27,53 | 27,18 | 27,36 | 0,29% | 4.664,00 |
| 13.06.2025 | 27,50 | 27,81 | 27,08 | 27,28 | -2,08% | 8.359,00 |
| 12.06.2025 | 28,15 | 28,15 | 27,81 | 27,86 | -1,17% | 3.620,00 |
| 11.06.2025 | 28,13 | 28,38 | 27,80 | 28,19 | -0,28% | 4.743,00 |
| 10.06.2025 | 28,53 | 28,69 | 28,18 | 28,27 | -0,98% | 3.619,00 |
| 09.06.2025 | 28,70 | 28,70 | 28,42 | 28,55 | -0,52% | 220,00 |
| 06.06.2025 | 28,74 | 28,89 | 28,55 | 28,70 | -0,17% | 3.163,00 |
| 05.06.2025 | 28,98 | 28,99 | 28,63 | 28,75 | -1,30% | 4.936,00 |
| 04.06.2025 | 28,30 | 29,13 | 28,25 | 29,13 | 2,90% | 5.366,00 |
| 03.06.2025 | 27,96 | 28,40 | 27,84 | 28,31 | 1,25% | 2.737,00 |
| 02.06.2025 | 29,16 | 29,19 | 27,60 | 27,96 | -4,12% | 10.708,00 |
| 30.05.2025 | 29,22 | 29,40 | 28,99 | 29,16 | -0,21% | 6.267,00 |
| 29.05.2025 | 28,99 | 29,37 | 28,68 | 29,22 | 0,72% | 6.991,00 |
| 28.05.2025 | 29,02 | 29,48 | 28,95 | 29,01 | -0,31% | 6.825,00 |
| 27.05.2025 | 29,28 | 29,37 | 28,96 | 29,10 | -0,61% | 11.173,00 |
| 26.05.2025 | 29,91 | 29,91 | 29,14 | 29,28 | -0,41% | 6.705,00 |