24,280€
0,37%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 24,05 | 24,32 | 23,97 | 24,25 | 0,25% | 235,00 |
| 20.08.2026 | 24,33 | 24,44 | 24,19 | 24,19 | -1,10% | 800,00 |
| 19.08.2026 | 24,01 | 24,46 | 23,96 | 24,46 | 2,00% | 263,00 |
| 18.08.2026 | 23,73 | 24,19 | 23,67 | 23,98 | 1,01% | 676,00 |
| 17.08.2026 | 23,79 | 23,87 | 23,56 | 23,74 | -0,13% | 4.950,00 |
| 14.08.2026 | 23,93 | 24,04 | 23,52 | 23,77 | -0,46% | 802,00 |
| 13.08.2026 | 23,84 | 23,93 | 22,68 | 23,88 | 0,55% | 14.237,00 |
| 12.08.2026 | 23,75 | 23,80 | 23,70 | 23,75 | 0,47% | - |
| 11.08.2026 | 23,45 | 23,80 | 23,42 | 23,64 | 0,72% | 1.758,00 |
| 10.08.2026 | 24,17 | 24,23 | 23,37 | 23,47 | -3,14% | 4.451,00 |
| 07.08.2026 | 24,33 | 24,40 | 24,13 | 24,23 | -0,86% | 902,00 |
| 06.08.2026 | 24,03 | 24,44 | 23,96 | 24,44 | 1,75% | 1.040,00 |
| 05.08.2026 | 24,34 | 24,37 | 23,73 | 24,02 | -1,31% | 1.811,00 |
| 04.08.2026 | 24,25 | 24,61 | 24,23 | 24,34 | -0,33% | 15.059,00 |
| 03.08.2026 | 24,40 | 24,67 | 24,21 | 24,42 | 0,37% | 785,00 |
| 31.07.2026 | 24,90 | 25,00 | 24,11 | 24,33 | -2,21% | 3.262,00 |
| 30.07.2026 | 25,05 | 25,44 | 24,67 | 24,88 | -1,54% | 908,00 |
| 29.07.2026 | 24,91 | 25,33 | 24,91 | 25,27 | 0,32% | 581,00 |
| 28.07.2026 | 24,75 | 25,21 | 24,75 | 25,19 | 1,29% | 4.470,00 |
| 27.07.2026 | 24,62 | 24,97 | 24,52 | 24,87 | 2,01% | 109,00 |
| 24.07.2026 | 24,32 | 24,45 | 24,21 | 24,38 | 0,45% | 4.993,00 |
| 23.07.2026 | 24,29 | 24,47 | 24,09 | 24,27 | 0,29% | 2.222,00 |
| 22.07.2026 | 23,90 | 24,34 | 23,86 | 24,20 | 1,21% | 1.038,00 |
| 21.07.2026 | 24,05 | 24,21 | 23,86 | 23,91 | -0,62% | 301,00 |
| 20.07.2026 | 24,12 | 24,25 | 23,91 | 24,06 | -0,37% | 1.055,00 |
| 17.07.2026 | 23,91 | 24,34 | 23,84 | 24,15 | 1,05% | 1.453,00 |
| 16.07.2026 | 23,82 | 23,90 | 23,62 | 23,90 | 0,93% | 375,00 |
| 15.07.2026 | 23,88 | 23,96 | 23,59 | 23,68 | -1,04% | - |
| 14.07.2026 | 23,82 | 23,99 | 23,75 | 23,93 | 0,46% | 881,00 |
| 13.07.2026 | 23,76 | 24,05 | 23,48 | 23,82 | 1,02% | 4.149,00 |
| 10.07.2026 | 23,30 | 23,58 | 23,14 | 23,58 | 1,86% | 50,00 |
| 09.07.2026 | 23,42 | 23,55 | 23,08 | 23,15 | -1,36% | 1.599,00 |
| 08.07.2026 | 23,64 | 23,76 | 23,35 | 23,47 | -1,59% | 1.472,00 |
| 07.07.2026 | 23,27 | 23,89 | 23,19 | 23,85 | 2,62% | 1.236,00 |
| 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 |