27,450€
-0,51%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,60 | 27,64 | 27,43 | 27,43 | -0,58% | 20,00 |
| 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 |
| 23.05.2025 | 29,79 | 29,96 | 29,26 | 29,40 | -1,31% | 14.721,00 |
| 22.05.2025 | 34,42 | 34,42 | 29,26 | 29,79 | -13,40% | 56.177,00 |
| 21.05.2025 | 34,94 | 35,37 | 34,29 | 34,40 | -1,66% | 2.821,00 |
| 20.05.2025 | 34,65 | 35,13 | 34,62 | 34,98 | 0,95% | 3.586,00 |
| 19.05.2025 | 34,35 | 34,84 | 34,21 | 34,65 | 0,87% | 3.288,00 |
| 16.05.2025 | 34,42 | 34,75 | 34,21 | 34,35 | -0,23% | 5.005,00 |
| 15.05.2025 | 33,57 | 34,46 | 33,52 | 34,43 | 2,53% | 4.903,00 |
| 14.05.2025 | 33,86 | 34,25 | 33,37 | 33,58 | -6,80% | 9.722,00 |
| 13.05.2025 | 36,44 | 36,51 | 35,74 | 36,03 | -1,13% | 9.745,00 |
| 12.05.2025 | 36,99 | 37,08 | 35,82 | 36,44 | -0,52% | 14.210,00 |
| 09.05.2025 | 36,22 | 36,90 | 36,06 | 36,63 | 0,99% | 7.794,00 |
| 08.05.2025 | 36,45 | 36,64 | 35,74 | 36,27 | -0,49% | 14.394,00 |
| 07.05.2025 | 36,91 | 36,99 | 36,00 | 36,45 | -1,27% | 3.745,00 |
| 06.05.2025 | 37,40 | 37,56 | 36,70 | 36,92 | -1,23% | 4.217,00 |
| 05.05.2025 | 37,44 | 37,75 | 37,08 | 37,38 | -0,16% | 9.342,00 |
| 02.05.2025 | 36,84 | 37,44 | 36,55 | 37,44 | 2,30% | 2.962,00 |
| 30.04.2025 | 36,13 | 36,71 | 36,03 | 36,60 | 1,22% | 5.912,00 |
| 29.04.2025 | 35,98 | 36,21 | 35,77 | 36,16 | 0,50% | 3.172,00 |
| 28.04.2025 | 35,61 | 36,16 | 35,49 | 35,98 | 1,10% | 1.439,00 |
| 25.04.2025 | 35,59 | 35,79 | 35,34 | 35,59 | -0,03% | 4.394,00 |
| 24.04.2025 | 35,37 | 35,78 | 35,18 | 35,60 | 0,65% | 5.285,00 |
| 23.04.2025 | 35,86 | 35,86 | 34,95 | 35,37 | -0,14% | 958,00 |
| 22.04.2025 | 34,95 | 35,56 | 34,91 | 35,42 | 0,77% | 5.153,00 |
| 17.04.2025 | 35,64 | 35,64 | 34,57 | 35,15 | -0,57% | 1.321,00 |
| 16.04.2025 | 35,00 | 35,41 | 34,77 | 35,35 | 0,48% | 3.275,00 |
| 15.04.2025 | 34,51 | 35,25 | 34,47 | 35,18 | 1,94% | 875,00 |
| 14.04.2025 | 33,92 | 34,72 | 33,92 | 34,51 | 1,74% | 4.268,00 |
| 11.04.2025 | 33,50 | 34,06 | 33,04 | 33,92 | 1,25% | 317,00 |
| 10.04.2025 | 34,27 | 34,29 | 32,80 | 33,50 | -2,45% | 2.430,00 |
| 09.04.2025 | 32,65 | 34,55 | 31,81 | 34,34 | 4,66% | 7.683,00 |
| 08.04.2025 | 32,32 | 33,38 | 32,15 | 32,81 | 1,52% | 6.302,00 |
| 07.04.2025 | 33,35 | 33,52 | 30,02 | 32,32 | -3,58% | 13.639,00 |
| 04.04.2025 | 35,61 | 35,79 | 33,51 | 33,52 | -5,97% | 18.474,00 |
| 03.04.2025 | 35,16 | 35,70 | 34,40 | 35,65 | 1,42% | 2.665,00 |
| 02.04.2025 | 35,68 | 35,76 | 34,86 | 35,15 | -1,54% | 1.245,00 |
| 01.04.2025 | 35,37 | 35,77 | 35,28 | 35,70 | 0,93% | 8.000,00 |
| 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 |