13,700€
-2,14%
Echtzeit-Aktienkurs Freenet AG (ADRs)
Bid:
Ask:
Aktienkurse zur Freenet AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,10 | 14,10 | 13,85 | 14,00 | 2,94% | - |
| 08.12.2025 | 14,05 | 14,20 | 13,60 | 13,60 | 11,48% | - |
| 04.12.2025 | 14,00 | 14,10 | 12,20 | 12,20 | -9,63% | 30,00 |
| 03.12.2025 | 14,10 | 14,10 | 13,50 | 13,50 | 0,00% | - |
| 02.12.2025 | 14,15 | 14,20 | 13,50 | 13,50 | -0,74% | - |
| 01.12.2025 | 14,20 | 14,35 | 13,60 | 13,60 | 0,00% | - |
| 28.11.2025 | 14,15 | 14,35 | 13,60 | 13,60 | -4,23% | - |
| 27.11.2025 | 14,20 | 14,70 | 14,10 | 14,20 | 4,41% | - |
| 26.11.2025 | 14,05 | 14,15 | 13,60 | 13,60 | 2,26% | - |
| 25.11.2025 | 13,75 | 13,95 | 13,30 | 13,30 | 0,00% | - |
| 24.11.2025 | 13,75 | 14,80 | 13,30 | 13,30 | 1,53% | - |
| 21.11.2025 | 13,50 | 13,65 | 13,10 | 13,10 | 0,77% | - |
| 20.11.2025 | 13,60 | 13,65 | 13,00 | 13,00 | -0,76% | - |
| 19.11.2025 | 13,65 | 13,70 | 13,10 | 13,10 | -0,76% | - |
| 18.11.2025 | 13,80 | 13,90 | 13,20 | 13,20 | -1,49% | - |
| 17.11.2025 | 14,05 | 14,05 | 13,40 | 13,40 | 0,00% | - |
| 14.11.2025 | 13,95 | 14,05 | 13,40 | 13,40 | 0,00% | - |
| 13.11.2025 | 13,95 | 14,15 | 13,40 | 13,40 | 0,00% | - |
| 12.11.2025 | 13,90 | 13,95 | 13,40 | 13,40 | 0,75% | - |
| 11.11.2025 | 14,05 | 14,05 | 13,30 | 13,30 | -0,75% | - |
| 10.11.2025 | 13,95 | 13,95 | 13,40 | 13,40 | 1,52% | - |
| 07.11.2025 | 13,65 | 13,85 | 13,20 | 13,20 | 0,76% | - |
| 06.11.2025 | 13,55 | 13,70 | 13,10 | 13,10 | 3,97% | - |
| 04.11.2025 | 13,20 | 13,25 | 12,60 | 12,60 | -3,08% | - |
| 03.11.2025 | 13,55 | 13,55 | 13,00 | 13,00 | 0,78% | - |
| 31.10.2025 | 13,45 | 13,55 | 12,90 | 12,90 | 0,00% | - |
| 30.10.2025 | 13,55 | 13,55 | 12,90 | 12,90 | -1,53% | - |
| 29.10.2025 | 13,70 | 14,30 | 13,10 | 13,10 | 0,77% | - |
| 28.10.2025 | 13,65 | 13,70 | 13,00 | 13,00 | -0,76% | - |
| 27.10.2025 | 13,80 | 14,25 | 13,10 | 13,10 | -3,32% | - |
| 24.10.2025 | 13,70 | 13,75 | 13,50 | 13,55 | -0,73% | - |
| 23.10.2025 | 13,75 | 13,75 | 13,55 | 13,65 | 4,20% | - |
| 22.10.2025 | 13,80 | 13,85 | 13,10 | 13,10 | -1,50% | - |
| 21.10.2025 | 13,65 | 13,85 | 13,30 | 13,30 | 0,76% | - |
| 20.10.2025 | 13,55 | 13,75 | 13,20 | 13,20 | -2,22% | - |
| 17.10.2025 | 13,35 | 13,50 | 13,35 | 13,50 | 4,65% | - |
| 16.10.2025 | 13,45 | 13,45 | 12,90 | 12,90 | 0,00% | - |
| 14.10.2025 | 13,45 | 13,45 | 12,90 | 12,90 | 0,00% | - |
| 13.10.2025 | 13,00 | 13,60 | 12,90 | 12,90 | -5,15% | - |
| 10.10.2025 | 13,55 | 13,65 | 13,55 | 13,60 | 5,43% | - |
| 09.10.2025 | 13,35 | 13,70 | 12,90 | 12,90 | -3,37% | - |
| 08.10.2025 | 13,35 | 13,40 | 13,25 | 13,35 | 4,30% | - |
| 07.10.2025 | 13,35 | 13,45 | 12,80 | 12,80 | -4,48% | - |
| 06.10.2025 | 13,25 | 13,45 | 13,20 | 13,40 | 0,75% | - |
| 03.10.2025 | 13,50 | 13,55 | 13,25 | 13,30 | -1,85% | - |
| 02.10.2025 | 13,50 | 13,65 | 13,45 | 13,55 | 4,23% | - |
| 01.10.2025 | 13,55 | 13,60 | 13,00 | 13,00 | -0,76% | - |
| 30.09.2025 | 13,60 | 13,65 | 13,10 | 13,10 | -0,76% | - |
| 29.09.2025 | 13,75 | 13,75 | 13,20 | 13,20 | 1,54% | - |
| 26.09.2025 | 13,50 | 13,60 | 13,00 | 13,00 | -3,70% | - |
| 25.09.2025 | 13,55 | 13,55 | 13,45 | 13,50 | 0,00% | - |
| 24.09.2025 | 13,60 | 13,65 | 13,45 | 13,50 | -0,37% | - |
| 23.09.2025 | 13,60 | 13,65 | 13,55 | 13,55 | -1,09% | - |
| 22.09.2025 | 13,85 | 13,90 | 13,65 | 13,70 | -0,72% | - |
| 19.09.2025 | 13,85 | 13,90 | 13,75 | 13,80 | 0,73% | - |
| 18.09.2025 | 13,85 | 13,85 | 13,70 | 13,70 | 0,37% | - |
| 17.09.2025 | 13,85 | 13,85 | 13,65 | 13,65 | -1,44% | - |
| 16.09.2025 | 14,05 | 14,10 | 13,80 | 13,85 | -0,36% | - |
| 15.09.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 3,73% | - |
| 12.09.2025 | 13,90 | 13,95 | 13,40 | 13,40 | -3,25% | - |
| 11.09.2025 | 13,95 | 13,95 | 13,85 | 13,85 | 2,59% | - |
| 10.09.2025 | 14,10 | 14,15 | 13,50 | 13,50 | 0,00% | - |
| 09.09.2025 | 14,00 | 14,10 | 13,50 | 13,50 | -3,57% | - |
| 08.09.2025 | 14,15 | 14,20 | 13,95 | 14,00 | -1,06% | - |
| 05.09.2025 | 14,25 | 14,30 | 14,05 | 14,15 | 2,54% | - |
| 04.09.2025 | 14,10 | 14,30 | 13,75 | 13,80 | -2,47% | - |
| 03.09.2025 | 14,15 | 14,25 | 14,10 | 14,15 | 0,00% | - |
| 02.09.2025 | 14,35 | 14,35 | 14,05 | 14,15 | -1,05% | - |
| 01.09.2025 | 14,30 | 14,35 | 14,25 | 14,30 | -0,35% | - |
| 29.08.2025 | 14,15 | 14,65 | 14,15 | 14,35 | 1,06% | 705,00 |
| 28.08.2025 | 14,35 | 14,35 | 14,15 | 14,20 | 0,00% | - |
| 27.08.2025 | 14,25 | 14,30 | 14,15 | 14,20 | -0,70% | - |
| 26.08.2025 | 14,25 | 14,30 | 14,15 | 14,30 | -0,69% | - |
| 25.08.2025 | 14,30 | 14,40 | 14,15 | 14,40 | 1,77% | - |
| 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% | - |