23,270€
-0,04%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 23,32 | 23,46 | 23,11 | 23,24 | -0,17% | 1.887,00 |
| 03.07.2026 | 23,07 | 23,35 | 22,90 | 23,28 | 1,22% | 5.670,00 |
| 02.07.2026 | 22,55 | 23,08 | 22,47 | 23,00 | 3,00% | 11.323,00 |
| 01.07.2026 | 22,60 | 22,63 | 22,32 | 22,33 | -1,11% | 1.956,00 |
| 30.06.2026 | 23,27 | 23,39 | 22,51 | 22,58 | -3,01% | 13.424,00 |
| 29.06.2026 | 23,90 | 24,08 | 23,09 | 23,28 | -2,84% | 10.601,00 |
| 26.06.2026 | 24,15 | 24,31 | 23,95 | 23,96 | -0,54% | 700,00 |
| 25.06.2026 | 24,28 | 24,46 | 24,00 | 24,09 | -0,74% | 100,00 |
| 24.06.2026 | 24,33 | 24,70 | 23,96 | 24,27 | -0,29% | 3.960,00 |
| 23.06.2026 | 24,47 | 24,47 | 23,94 | 24,34 | -0,57% | 1.196,00 |
| 22.06.2026 | 25,05 | 25,10 | 24,12 | 24,48 | -2,43% | 2.884,00 |
| 19.06.2026 | 25,03 | 25,33 | 24,80 | 25,09 | 0,00% | 1.275,00 |
| 18.06.2026 | 25,19 | 25,43 | 25,09 | 25,09 | -0,83% | 421,00 |
| 17.06.2026 | 25,42 | 25,56 | 25,03 | 25,30 | -1,90% | 2.561,00 |
| 16.06.2026 | 25,68 | 25,79 | 25,67 | 25,79 | -1,19% | 246,00 |
| 15.06.2026 | 26,24 | 26,24 | 26,08 | 26,10 | -0,08% | 1,00 |
| 12.06.2026 | 25,92 | 26,13 | 25,83 | 26,12 | 0,97% | 140,00 |
| 11.06.2026 | 25,71 | 26,01 | 25,71 | 25,87 | 0,31% | - |
| 10.06.2026 | 25,32 | 25,96 | 24,66 | 25,79 | 1,66% | 2.562,00 |
| 09.06.2026 | 25,27 | 25,60 | 25,16 | 25,37 | 1,00% | 1.825,00 |
| 08.06.2026 | 0,00 | 25,22 | 0,00 | 25,12 | -0,20% | 104,00 |
| 05.06.2026 | 24,74 | 25,17 | 24,56 | 25,17 | 1,08% | 1.778,00 |
| 04.06.2026 | 24,90 | 24,94 | 24,84 | 24,90 | -0,68% | - |
| 03.06.2026 | 25,17 | 25,20 | 24,81 | 25,07 | -0,63% | 2.967,00 |
| 02.06.2026 | 25,04 | 25,42 | 24,93 | 25,23 | 0,52% | 4.400,00 |
| 01.06.2026 | 25,27 | 25,30 | 24,98 | 25,10 | -1,38% | 614,00 |
| 29.05.2026 | 25,43 | 25,50 | 25,43 | 25,45 | -0,47% | - |
| 28.05.2026 | 25,53 | 25,62 | 25,46 | 25,57 | 0,35% | - |
| 27.05.2026 | 25,51 | 25,56 | 25,32 | 25,48 | -0,08% | - |
| 26.05.2026 | 25,80 | 25,88 | 25,42 | 25,50 | -1,20% | 4.049,00 |
| 25.05.2026 | 25,77 | 26,11 | 25,60 | 25,81 | 0,00% | 2.093,00 |
| 22.05.2026 | 26,10 | 26,20 | 25,75 | 25,81 | -1,34% | 1.500,00 |
| 21.05.2026 | 26,16 | 26,34 | 25,94 | 26,16 | 0,11% | 9.833,00 |
| 20.05.2026 | 26,36 | 26,52 | 26,11 | 26,13 | -1,40% | 1.441,00 |
| 19.05.2026 | 26,43 | 26,95 | 26,42 | 26,50 | -0,41% | 6.076,00 |
| 18.05.2026 | 26,17 | 26,61 | 25,72 | 26,61 | 1,64% | 3.528,00 |
| 15.05.2026 | 25,09 | 26,32 | 25,09 | 26,18 | 3,89% | 19.529,00 |
| 14.05.2026 | 24,96 | 25,37 | 24,86 | 25,20 | -6,74% | 21.668,00 |
| 13.05.2026 | 27,36 | 27,42 | 26,94 | 27,02 | -1,10% | 36.440,00 |
| 12.05.2026 | 27,48 | 27,71 | 27,08 | 27,32 | -1,30% | 10.480,00 |
| 11.05.2026 | 27,48 | 27,77 | 27,20 | 27,68 | 1,65% | 13.574,00 |
| 08.05.2026 | 27,09 | 27,24 | 26,91 | 27,23 | 0,26% | 2.060,00 |
| 07.05.2026 | 27,26 | 27,34 | 26,91 | 27,16 | -0,04% | 5.187,00 |
| 06.05.2026 | 26,78 | 27,20 | 26,63 | 27,17 | 2,96% | 6.661,00 |
| 05.05.2026 | 27,08 | 27,10 | 26,39 | 26,39 | -1,86% | 10.372,00 |
| 04.05.2026 | 27,21 | 27,51 | 26,80 | 26,89 | -0,41% | 13.331,00 |
| 30.04.2026 | 26,73 | 27,05 | 26,56 | 27,00 | 1,43% | 1.392,00 |
| 29.04.2026 | 26,80 | 26,96 | 26,48 | 26,62 | -0,22% | 9.122,00 |
| 28.04.2026 | 26,66 | 26,86 | 26,58 | 26,68 | -0,37% | 4.646,00 |
| 27.04.2026 | 27,15 | 27,18 | 26,59 | 26,78 | -1,33% | 6.498,00 |
| 24.04.2026 | 26,99 | 27,23 | 26,85 | 27,14 | 0,26% | 6.510,00 |
| 23.04.2026 | 27,01 | 27,18 | 26,89 | 27,07 | -0,33% | 17.956,00 |
| 22.04.2026 | 27,23 | 27,60 | 27,01 | 27,16 | 0,07% | 8.937,00 |
| 21.04.2026 | 27,53 | 27,71 | 27,14 | 27,14 | -1,20% | 8.777,00 |
| 20.04.2026 | 27,54 | 27,59 | 27,14 | 27,47 | -0,11% | 8.697,00 |
| 17.04.2026 | 27,45 | 27,59 | 27,16 | 27,50 | 0,11% | 8.924,00 |
| 16.04.2026 | 27,56 | 27,78 | 26,93 | 27,47 | -0,79% | 8.717,00 |
| 15.04.2026 | 27,58 | 27,80 | 26,98 | 27,69 | 1,06% | 23.685,00 |
| 14.04.2026 | 27,55 | 27,74 | 27,36 | 27,40 | -0,69% | 253,00 |
| 13.04.2026 | 27,37 | 27,72 | 27,26 | 27,59 | 0,11% | 6.988,00 |
| 10.04.2026 | 27,50 | 27,57 | 27,19 | 27,56 | 0,69% | 1.440,00 |
| 09.04.2026 | 27,58 | 27,66 | 27,30 | 27,37 | -0,69% | 1.505,00 |
| 08.04.2026 | 27,07 | 28,10 | 27,07 | 27,56 | 1,51% | 5.143,00 |
| 07.04.2026 | 26,79 | 27,62 | 26,77 | 27,15 | 1,99% | 11.796,00 |
| 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 |