80,675€
-1,94%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,33 | 81,08 | 77,30 | 80,93 | 4,62% | 1.550,00 |
| 04.05.2026 | 72,80 | 80,08 | 72,75 | 77,35 | 6,00% | 3.759,00 |
| 30.04.2026 | 70,90 | 73,40 | 70,38 | 72,98 | 2,39% | 1.150,00 |
| 29.04.2026 | 73,18 | 73,43 | 71,13 | 71,28 | -2,36% | 1.294,00 |
| 28.04.2026 | 74,30 | 74,75 | 72,90 | 73,00 | -1,52% | 1.306,00 |
| 27.04.2026 | 72,83 | 76,05 | 71,90 | 74,13 | 1,72% | 966,00 |
| 24.04.2026 | 72,73 | 73,80 | 72,18 | 72,88 | 0,14% | 1.872,00 |
| 23.04.2026 | 75,05 | 76,30 | 72,43 | 72,78 | -3,83% | 1.488,00 |
| 22.04.2026 | 76,15 | 77,70 | 74,15 | 75,68 | -0,30% | 2.289,00 |
| 21.04.2026 | 82,53 | 84,35 | 74,90 | 75,90 | -7,89% | 3.235,00 |
| 20.04.2026 | 81,05 | 84,35 | 79,68 | 82,40 | 0,86% | 3.382,00 |
| 17.04.2026 | 79,68 | 82,18 | 78,90 | 81,70 | 2,70% | 1.209,00 |
| 16.04.2026 | 76,93 | 79,93 | 75,48 | 79,55 | 3,78% | 2.208,00 |
| 15.04.2026 | 76,30 | 77,50 | 75,90 | 76,65 | 0,39% | 880,00 |
| 14.04.2026 | 76,48 | 78,18 | 74,95 | 76,35 | -0,36% | 1.956,00 |
| 13.04.2026 | 74,33 | 76,85 | 73,78 | 76,63 | 2,13% | 2.097,00 |
| 10.04.2026 | 73,88 | 75,75 | 73,75 | 75,03 | 1,90% | 1.566,00 |
| 09.04.2026 | 75,33 | 75,63 | 72,75 | 73,63 | -2,64% | 2.297,00 |
| 08.04.2026 | 71,40 | 75,93 | 69,38 | 75,63 | 10,77% | 4.058,00 |
| 07.04.2026 | 65,55 | 68,28 | 64,55 | 68,28 | 3,68% | 1.898,00 |
| 02.04.2026 | 65,45 | 68,40 | 64,90 | 65,85 | -1,64% | 842,00 |
| 01.04.2026 | 71,40 | 73,65 | 63,75 | 66,95 | -6,17% | 6.757,00 |
| 31.03.2026 | 70,85 | 74,00 | 67,60 | 71,35 | 1,35% | 4.170,00 |
| 30.03.2026 | 72,00 | 72,35 | 69,50 | 70,40 | -2,09% | 3.237,00 |
| 27.03.2026 | 74,55 | 74,85 | 70,90 | 71,90 | -4,20% | 1.863,00 |
| 26.03.2026 | 73,60 | 75,60 | 72,55 | 75,05 | 1,76% | 1.017,00 |
| 25.03.2026 | 75,20 | 76,95 | 73,65 | 73,75 | -1,07% | 1.942,00 |
| 24.03.2026 | 76,35 | 76,85 | 73,20 | 74,55 | -3,37% | 955,00 |
| 23.03.2026 | 71,90 | 77,90 | 71,65 | 77,15 | 6,05% | 1.948,00 |
| 20.03.2026 | 76,55 | 77,10 | 70,95 | 72,75 | -4,46% | 3.377,00 |
| 19.03.2026 | 75,20 | 77,05 | 73,30 | 76,15 | 1,74% | 1.751,00 |
| 18.03.2026 | 77,25 | 79,10 | 74,70 | 74,85 | -2,09% | 4.208,00 |
| 17.03.2026 | 75,40 | 77,50 | 73,40 | 76,45 | 0,66% | 2.193,00 |
| 16.03.2026 | 76,70 | 77,50 | 74,95 | 75,95 | -0,72% | 1.633,00 |
| 13.03.2026 | 80,85 | 81,20 | 76,50 | 76,50 | -5,26% | 2.660,00 |
| 12.03.2026 | 81,30 | 82,15 | 80,10 | 80,75 | -0,55% | 665,00 |
| 11.03.2026 | 82,25 | 84,55 | 81,05 | 81,20 | -0,79% | 1.925,00 |
| 10.03.2026 | 81,95 | 83,60 | 81,60 | 81,85 | -0,61% | 1.564,00 |
| 09.03.2026 | 80,65 | 82,65 | 78,55 | 82,35 | -0,06% | 1.585,00 |
| 06.03.2026 | 82,25 | 84,50 | 81,65 | 82,40 | 0,55% | 2.011,00 |
| 05.03.2026 | 81,85 | 83,45 | 80,95 | 81,95 | -0,18% | 2.054,00 |
| 04.03.2026 | 81,20 | 83,65 | 80,15 | 82,10 | 0,49% | 336,00 |
| 03.03.2026 | 80,05 | 81,95 | 77,95 | 81,70 | 1,36% | 2.402,00 |
| 02.03.2026 | 77,10 | 81,45 | 76,60 | 80,60 | 0,00% | 2.258,00 |
| 27.02.2026 | 81,25 | 82,20 | 79,60 | 80,60 | -0,80% | 1.297,00 |
| 26.02.2026 | 81,45 | 81,85 | 78,70 | 81,25 | 0,00% | 1.403,00 |
| 25.02.2026 | 79,75 | 83,10 | 79,75 | 81,25 | 1,44% | 3.855,00 |
| 24.02.2026 | 79,70 | 81,85 | 78,70 | 80,10 | 0,56% | 1.778,00 |
| 23.02.2026 | 79,85 | 80,70 | 76,40 | 79,65 | -0,69% | 3.435,00 |
| 20.02.2026 | 84,60 | 86,60 | 78,90 | 80,20 | -4,58% | 5.144,00 |
| 19.02.2026 | 85,70 | 85,95 | 81,95 | 84,05 | -2,21% | 2.275,00 |
| 18.02.2026 | 86,30 | 87,55 | 85,30 | 85,95 | -0,58% | 1.049,00 |
| 17.02.2026 | 87,80 | 88,15 | 84,85 | 86,45 | -1,93% | 801,00 |
| 16.02.2026 | 87,70 | 89,60 | 87,10 | 88,15 | 1,15% | 2.853,00 |
| 13.02.2026 | 83,15 | 87,45 | 83,05 | 87,15 | 4,81% | 1.161,00 |
| 12.02.2026 | 87,80 | 89,15 | 82,35 | 83,15 | -5,19% | 1.820,00 |
| 11.02.2026 | 86,45 | 88,40 | 85,50 | 87,70 | 1,56% | 684,00 |
| 10.02.2026 | 87,45 | 89,25 | 85,15 | 86,35 | -1,60% | 2.230,00 |
| 09.02.2026 | 82,95 | 88,20 | 81,50 | 87,75 | 6,11% | 1.901,00 |
| 06.02.2026 | 82,85 | 83,80 | 80,25 | 82,70 | 0,06% | 2.618,00 |
| 05.02.2026 | 84,20 | 86,30 | 81,95 | 82,65 | -2,48% | 2.164,00 |
| 04.02.2026 | 89,40 | 90,95 | 83,40 | 84,75 | -4,94% | 3.371,00 |
| 03.02.2026 | 92,40 | 93,55 | 87,30 | 89,15 | -3,52% | 2.982,00 |
| 02.02.2026 | 89,85 | 92,90 | 87,15 | 92,40 | 2,38% | 3.640,00 |
| 30.01.2026 | 92,10 | 93,15 | 90,15 | 90,25 | -2,17% | 581,00 |
| 29.01.2026 | 91,00 | 92,30 | 89,65 | 92,25 | 1,60% | 958,00 |
| 28.01.2026 | 95,90 | 97,40 | 88,00 | 90,80 | -4,72% | 3.834,00 |
| 27.01.2026 | 96,05 | 102,80 | 93,75 | 95,30 | 0,21% | 8.868,00 |
| 26.01.2026 | 91,10 | 96,90 | 89,65 | 95,10 | 8,93% | 8.706,00 |
| 23.01.2026 | 88,70 | 89,80 | 86,45 | 87,30 | -0,91% | 1.742,00 |
| 22.01.2026 | 85,25 | 89,10 | 84,40 | 88,10 | 3,16% | 2.440,00 |
| 21.01.2026 | 78,05 | 85,60 | 77,65 | 85,40 | 9,63% | 2.196,00 |
| 20.01.2026 | 79,85 | 80,05 | 75,65 | 77,90 | -2,75% | 1.812,00 |
| 19.01.2026 | 81,45 | 81,45 | 79,30 | 80,10 | -3,38% | 1.916,00 |
| 16.01.2026 | 80,70 | 82,95 | 79,80 | 82,90 | 3,37% | 1.733,00 |
| 15.01.2026 | 81,75 | 81,75 | 77,95 | 80,20 | -1,84% | 1.980,00 |
| 14.01.2026 | 85,25 | 85,55 | 81,05 | 81,70 | -4,00% | 2.151,00 |
| 13.01.2026 | 84,85 | 85,85 | 83,45 | 85,10 | 0,06% | 800,00 |
| 12.01.2026 | 84,45 | 87,60 | 84,25 | 85,05 | 1,37% | 876,00 |
| 09.01.2026 | 85,35 | 86,55 | 82,55 | 83,90 | -1,93% | 1.929,00 |
| 08.01.2026 | 88,10 | 90,45 | 83,40 | 85,55 | -2,78% | 3.413,00 |
| 07.01.2026 | 87,05 | 88,50 | 82,95 | 88,00 | 0,98% | 3.025,00 |
| 06.01.2026 | 87,90 | 87,90 | 85,35 | 87,15 | -0,11% | 1.268,00 |
| 05.01.2026 | 85,35 | 89,20 | 83,65 | 87,25 | 2,59% | 3.968,00 |
| 02.01.2026 | 82,60 | 85,40 | 81,55 | 85,05 | 3,59% | 2.496,00 |
| 30.12.2025 | 80,60 | 82,30 | 80,40 | 82,10 | 2,31% | 449,00 |
| 29.12.2025 | 80,85 | 81,25 | 78,95 | 80,25 | -0,80% | 1.486,00 |
| 23.12.2025 | 80,35 | 81,10 | 78,75 | 80,90 | 0,25% | 1.186,00 |
| 22.12.2025 | 82,40 | 82,70 | 79,70 | 80,70 | -2,77% | 1.908,00 |
| 19.12.2025 | 82,25 | 83,25 | 79,90 | 83,00 | 1,34% | 2.626,00 |
| 18.12.2025 | 77,45 | 82,45 | 77,30 | 81,90 | 5,47% | 1.015,00 |
| 17.12.2025 | 80,35 | 80,60 | 77,45 | 77,65 | -3,00% | 1.312,00 |
| 16.12.2025 | 81,30 | 81,30 | 78,70 | 80,05 | -1,72% | 3.384,00 |
| 15.12.2025 | 81,05 | 81,85 | 80,00 | 81,45 | 1,05% | 1.218,00 |
| 12.12.2025 | 83,75 | 83,95 | 80,25 | 80,60 | -3,53% | 1.952,00 |
| 11.12.2025 | 85,55 | 86,25 | 82,30 | 83,55 | -2,79% | 2.162,00 |
| 10.12.2025 | 86,55 | 87,80 | 84,75 | 85,95 | -0,75% | 1.103,00 |
| 09.12.2025 | 87,65 | 90,45 | 86,00 | 86,60 | -2,31% | 3.470,00 |
| 08.12.2025 | 84,70 | 89,80 | 84,70 | 88,65 | 5,10% | 2.440,00 |
| 05.12.2025 | 85,35 | 86,80 | 84,10 | 84,35 | -0,94% | 2.913,00 |