13,700€
0,74%
Echtzeit-Aktienkurs Freenet AG (ADRs)
Bid:
Ask:
Aktienkurse zur Freenet AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,35% | - |
| 21.08.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 0,71% | - |
| 20.08.2025 | 14,15 | 14,15 | 14,00 | 14,10 | -1,40% | - |
| 19.08.2025 | 13,60 | 14,30 | 13,60 | 14,30 | 1,06% | - |
| 18.08.2025 | 14,15 | 14,15 | 14,05 | 14,15 | 0,35% | - |
| 15.08.2025 | 14,10 | 14,15 | 14,00 | 14,10 | 0,00% | - |
| 14.08.2025 | 14,05 | 14,10 | 13,95 | 14,10 | 0,00% | - |
| 13.08.2025 | 14,05 | 14,10 | 13,95 | 14,10 | 0,36% | - |
| 12.08.2025 | 14,15 | 14,15 | 14,05 | 14,05 | 0,72% | - |
| 11.08.2025 | 13,85 | 13,95 | 13,80 | 13,95 | 1,09% | - |
| 08.08.2025 | 13,60 | 13,85 | 13,60 | 13,80 | 2,22% | - |
| 07.08.2025 | 14,25 | 14,30 | 13,10 | 13,50 | -6,25% | - |
| 06.08.2025 | 14,30 | 14,45 | 14,25 | 14,40 | 0,70% | - |
| 05.08.2025 | 14,25 | 14,35 | 14,25 | 14,30 | 0,00% | - |
| 04.08.2025 | 14,20 | 14,30 | 14,15 | 14,30 | 0,70% | - |
| 01.08.2025 | 14,25 | 14,25 | 14,15 | 14,20 | 0,00% | - |
| 31.07.2025 | 14,10 | 14,25 | 14,05 | 14,20 | 0,35% | - |
| 30.07.2025 | 14,15 | 14,15 | 14,00 | 14,15 | 0,35% | - |
| 29.07.2025 | 14,05 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 28.07.2025 | 13,70 | 14,25 | 13,70 | 14,10 | 0,00% | - |
| 25.07.2025 | 14,15 | 14,20 | 14,00 | 14,10 | 0,36% | - |
| 24.07.2025 | 13,95 | 14,05 | 13,85 | 14,05 | 2,18% | - |
| 23.07.2025 | 13,90 | 13,95 | 13,70 | 13,75 | 0,00% | - |
| 22.07.2025 | 13,85 | 13,85 | 13,70 | 13,75 | -1,08% | - |
| 21.07.2025 | 13,80 | 13,90 | 13,75 | 13,90 | 0,36% | - |
| 18.07.2025 | 13,80 | 13,85 | 13,65 | 13,85 | 1,47% | - |
| 17.07.2025 | 13,85 | 13,85 | 13,55 | 13,65 | -0,36% | - |
| 16.07.2025 | 13,60 | 13,80 | 13,60 | 13,70 | -0,36% | - |
| 15.07.2025 | 13,80 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 14.07.2025 | 13,60 | 13,75 | 13,60 | 13,75 | 0,36% | - |
| 11.07.2025 | 13,75 | 13,75 | 13,55 | 13,70 | -1,08% | - |
| 10.07.2025 | 13,90 | 13,95 | 13,75 | 13,85 | -0,36% | - |
| 09.07.2025 | 13,90 | 13,95 | 13,75 | 13,90 | 1,09% | - |
| 08.07.2025 | 13,95 | 13,95 | 13,75 | 13,75 | 0,00% | - |
| 07.07.2025 | 13,80 | 13,85 | 13,65 | 13,75 | 0,00% | - |
| 04.07.2025 | 13,80 | 13,85 | 13,70 | 13,75 | -1,08% | - |
| 03.07.2025 | 13,80 | 14,10 | 13,65 | 13,90 | 1,09% | - |
| 02.07.2025 | 13,85 | 13,90 | 13,65 | 13,75 | 0,00% | - |
| 01.07.2025 | 13,90 | 13,90 | 13,65 | 13,75 | -0,36% | - |
| 30.06.2025 | 13,90 | 13,95 | 13,75 | 13,80 | -0,36% | - |
| 27.06.2025 | 13,75 | 13,90 | 13,65 | 13,85 | 1,47% | - |
| 26.06.2025 | 13,65 | 13,75 | 13,60 | 13,65 | 0,74% | - |
| 25.06.2025 | 13,30 | 13,85 | 13,30 | 13,55 | -1,45% | - |
| 24.06.2025 | 13,70 | 13,85 | 13,65 | 13,75 | 1,10% | - |
| 23.06.2025 | 12,90 | 13,70 | 12,90 | 13,60 | -0,37% | - |
| 20.06.2025 | 13,55 | 13,65 | 13,50 | 13,65 | 1,49% | - |
| 19.06.2025 | 13,00 | 13,60 | 13,00 | 13,45 | -1,47% | - |
| 18.06.2025 | 13,50 | 13,65 | 13,45 | 13,65 | -0,73% | - |
| 17.06.2025 | 13,10 | 13,80 | 13,10 | 13,75 | 0,73% | - |
| 16.06.2025 | 13,70 | 13,75 | 13,55 | 13,65 | 0,74% | - |
| 13.06.2025 | 13,85 | 13,90 | 13,45 | 13,55 | -2,87% | - |
| 12.06.2025 | 13,40 | 14,05 | 13,40 | 13,95 | -0,36% | - |
| 11.06.2025 | 14,10 | 14,15 | 13,95 | 14,00 | -1,75% | - |
| 10.06.2025 | 13,70 | 14,35 | 13,70 | 14,25 | 0,00% | - |
| 09.06.2025 | 13,70 | 14,35 | 13,70 | 14,25 | -1,38% | - |
| 06.06.2025 | 13,80 | 14,50 | 13,80 | 14,45 | 0,70% | - |
| 05.06.2025 | 14,45 | 14,50 | 14,30 | 14,35 | -1,37% | - |
| 04.06.2025 | 14,20 | 14,55 | 14,15 | 14,55 | 3,19% | - |
| 03.06.2025 | 13,95 | 14,25 | 13,95 | 14,10 | 0,71% | - |
| 02.06.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -3,78% | - |
| 30.05.2025 | 14,00 | 14,70 | 14,00 | 14,55 | -0,34% | - |
| 29.05.2025 | 14,50 | 14,65 | 14,35 | 14,60 | -0,34% | - |
| 28.05.2025 | 14,50 | 14,75 | 14,50 | 14,65 | 0,00% | - |
| 27.05.2025 | 14,00 | 14,65 | 14,00 | 14,65 | 0,34% | - |
| 26.05.2025 | 14,80 | 14,85 | 14,55 | 14,60 | -1,02% | - |
| 23.05.2025 | 14,90 | 14,95 | 14,65 | 14,75 | -1,34% | - |
| 22.05.2025 | 16,95 | 16,95 | 14,65 | 14,95 | -15,06% | - |
| 21.05.2025 | 16,80 | 17,65 | 16,80 | 17,60 | 4,76% | - |
| 20.05.2025 | 16,80 | 17,55 | 16,80 | 16,80 | -3,72% | - |
| 19.05.2025 | 17,30 | 17,45 | 17,15 | 17,45 | 0,58% | 500,00 |
| 16.05.2025 | 16,50 | 17,35 | 16,50 | 17,35 | 1,17% | - |
| 15.05.2025 | 16,75 | 17,25 | 16,75 | 17,15 | 1,78% | - |
| 14.05.2025 | 16,70 | 17,15 | 16,70 | 16,85 | -5,87% | - |
| 13.05.2025 | 18,10 | 18,25 | 17,90 | 17,90 | -1,10% | - |
| 12.05.2025 | 17,70 | 18,40 | 17,70 | 18,10 | -1,36% | - |
| 09.05.2025 | 18,15 | 18,35 | 18,00 | 18,35 | 0,27% | 300,00 |
| 08.05.2025 | 18,25 | 18,30 | 17,90 | 18,30 | -2,40% | - |
| 07.05.2025 | 18,20 | 19,15 | 18,10 | 18,75 | 1,63% | 100,00 |
| 06.05.2025 | 18,65 | 18,80 | 18,35 | 18,45 | -1,86% | - |
| 05.05.2025 | 18,70 | 18,85 | 18,55 | 18,80 | 0,53% | - |
| 02.05.2025 | 18,40 | 18,70 | 18,30 | 18,70 | 1,91% | - |
| 30.04.2025 | 18,15 | 18,35 | 18,10 | 18,35 | 1,66% | - |
| 29.04.2025 | 18,05 | 18,20 | 17,90 | 18,05 | 1,12% | - |
| 28.04.2025 | 17,80 | 17,95 | 17,80 | 17,85 | -1,92% | - |
| 25.04.2025 | 17,80 | 18,20 | 17,65 | 18,20 | 2,54% | - |
| 24.04.2025 | 17,70 | 17,85 | 16,90 | 17,75 | 0,28% | - |
| 23.04.2025 | 17,10 | 17,90 | 17,10 | 17,70 | 0,28% | - |
| 22.04.2025 | 17,50 | 18,30 | 16,90 | 17,65 | 5,69% | - |
| 17.04.2025 | 17,70 | 17,75 | 16,70 | 16,70 | -1,47% | - |
| 16.04.2025 | 17,45 | 17,70 | 16,90 | 16,95 | 0,00% | - |
| 15.04.2025 | 17,25 | 17,45 | 16,90 | 16,95 | 1,19% | - |
| 14.04.2025 | 17,05 | 17,25 | 16,75 | 16,75 | 0,90% | - |
| 11.04.2025 | 16,85 | 16,85 | 16,55 | 16,60 | 1,22% | - |
| 10.04.2025 | 16,90 | 17,00 | 16,40 | 16,40 | -1,50% | - |
| 09.04.2025 | 16,35 | 16,65 | 15,90 | 16,65 | 0,60% | - |
| 08.04.2025 | 16,35 | 16,55 | 16,10 | 16,55 | 2,16% | - |
| 07.04.2025 | 15,85 | 16,35 | 15,20 | 16,20 | -1,22% | - |
| 04.04.2025 | 17,80 | 17,85 | 16,25 | 16,40 | -5,20% | - |
| 03.04.2025 | 17,40 | 17,80 | 17,20 | 17,30 | -0,86% | - |
| 02.04.2025 | 17,80 | 17,90 | 17,35 | 17,45 | -0,57% | - |