13,800€
-0,72%
Echtzeit-Aktienkurs Freenet AG (ADRs)
Bid:
Ask:
Aktienkurse zur Freenet AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 17,70 | 17,85 | 17,50 | 17,55 | 0,57% | - |
| 31.03.2025 | 17,50 | 17,70 | 17,40 | 17,45 | 84,56% | - |
| 28.03.2025 | 17,60 | 17,70 | 9,46 | 9,46 | -43,55% | - |
| 27.03.2025 | 17,70 | 17,85 | 16,75 | 16,75 | -4,83% | - |
| 26.03.2025 | 17,60 | 17,85 | 17,55 | 17,60 | 0,28% | - |
| 25.03.2025 | 17,60 | 17,80 | 17,50 | 17,55 | 0,57% | - |
| 24.03.2025 | 17,70 | 17,80 | 17,05 | 17,45 | 3,87% | - |
| 21.03.2025 | 17,60 | 17,70 | 16,80 | 16,80 | 0,60% | - |
| 20.03.2025 | 17,60 | 17,70 | 16,70 | 16,70 | -0,60% | - |
| 19.03.2025 | 17,80 | 17,90 | 16,70 | 16,80 | 0,60% | - |
| 18.03.2025 | 17,60 | 17,85 | 16,70 | 16,70 | 0,30% | - |
| 17.03.2025 | 17,45 | 17,65 | 16,60 | 16,65 | 0,00% | - |
| 14.03.2025 | 17,25 | 17,45 | 16,65 | 16,65 | 77,03% | - |
| 13.03.2025 | 16,40 | 17,40 | 9,41 | 9,41 | -43,34% | - |
| 12.03.2025 | 17,40 | 17,45 | 16,60 | 16,60 | 0,30% | - |
| 11.03.2025 | 17,25 | 17,50 | 16,55 | 16,55 | -2,93% | - |
| 10.03.2025 | 17,40 | 17,40 | 17,05 | 17,05 | -1,16% | - |
| 07.03.2025 | 17,20 | 17,90 | 16,50 | 17,25 | 0,00% | - |
| 06.03.2025 | 16,95 | 17,30 | 16,50 | 17,25 | 2,37% | - |
| 05.03.2025 | 15,60 | 17,05 | 15,60 | 16,85 | 5,64% | - |
| 04.03.2025 | 15,20 | 16,10 | 15,20 | 15,95 | -0,62% | - |
| 03.03.2025 | 15,65 | 16,60 | 15,60 | 16,05 | 1,26% | - |
| 28.02.2025 | 15,55 | 15,85 | 15,10 | 15,85 | 0,96% | - |
| 27.02.2025 | 15,65 | 16,30 | 15,10 | 15,70 | 0,00% | - |
| 26.02.2025 | 15,55 | 15,70 | 15,40 | 15,70 | 0,96% | - |
| 25.02.2025 | 15,20 | 15,60 | 14,60 | 15,55 | 2,30% | - |
| 24.02.2025 | 15,15 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 21.02.2025 | 14,80 | 15,00 | 14,40 | 15,00 | 1,35% | - |
| 20.02.2025 | 14,90 | 15,50 | 14,80 | 14,80 | -0,67% | - |
| 19.02.2025 | 15,00 | 15,10 | 14,90 | 14,90 | -0,33% | - |
| 18.02.2025 | 14,90 | 15,00 | 14,30 | 14,95 | 0,00% | - |
| 17.02.2025 | 14,85 | 15,60 | 14,30 | 14,95 | 1,01% | - |
| 14.02.2025 | 15,05 | 15,20 | 14,75 | 14,80 | -2,95% | - |
| 13.02.2025 | 14,90 | 15,80 | 14,90 | 15,25 | -0,33% | - |
| 12.02.2025 | 14,70 | 15,40 | 14,70 | 15,30 | 4,79% | - |
| 11.02.2025 | 14,60 | 15,90 | 14,60 | 14,60 | -3,63% | - |
| 10.02.2025 | 15,00 | 15,20 | 14,95 | 15,15 | -0,33% | - |
| 07.02.2025 | 15,00 | 15,25 | 15,00 | 15,20 | 1,67% | - |
| 06.02.2025 | 14,90 | 15,00 | 14,85 | 14,95 | 0,34% | - |
| 05.02.2025 | 14,10 | 14,90 | 14,10 | 14,90 | 1,36% | - |
| 04.02.2025 | 14,90 | 14,90 | 14,55 | 14,70 | 0,00% | - |
| 03.02.2025 | 14,85 | 15,30 | 14,60 | 14,70 | -1,67% | - |
| 31.01.2025 | 14,90 | 14,95 | 14,75 | 14,95 | 0,34% | - |
| 30.01.2025 | 14,80 | 15,50 | 14,75 | 14,90 | 1,71% | - |
| 29.01.2025 | 14,85 | 15,30 | 14,65 | 14,65 | -1,01% | - |
| 28.01.2025 | 14,55 | 14,90 | 14,10 | 14,80 | 1,72% | - |
| 27.01.2025 | 14,30 | 15,10 | 14,30 | 14,55 | 2,46% | - |
| 24.01.2025 | 14,50 | 15,00 | 14,10 | 14,20 | -1,39% | - |
| 23.01.2025 | 14,45 | 14,60 | 14,40 | 14,40 | 0,00% | - |
| 22.01.2025 | 14,60 | 15,00 | 14,40 | 14,40 | -1,37% | - |
| 21.01.2025 | 14,50 | 15,20 | 14,45 | 14,60 | 0,34% | - |
| 20.01.2025 | 14,45 | 15,00 | 14,40 | 14,55 | 0,34% | - |
| 17.01.2025 | 14,35 | 14,50 | 13,90 | 14,50 | 2,11% | - |
| 16.01.2025 | 14,30 | 14,35 | 13,75 | 14,20 | 0,00% | - |
| 15.01.2025 | 14,05 | 14,25 | 13,75 | 14,20 | 1,07% | - |