35,885€
-0,35%
Echtzeit-Aktienkurs INVESTOR A (FRIA) SK6,25
Bid:
Ask:
Aktienkurse zur INVESTOR A (FRIA) SK6,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,10 | 36,29 | 35,71 | 35,89 | -0,35% | 982,00 |
| 08.09.2026 | 35,97 | 36,37 | 35,86 | 36,01 | -0,28% | 1.149,00 |
| 07.09.2026 | 36,32 | 36,39 | 36,06 | 36,11 | -0,93% | 156,00 |
| 04.09.2026 | 36,62 | 36,73 | 36,36 | 36,45 | -0,64% | 229,00 |
| 03.09.2026 | 36,34 | 36,72 | 36,17 | 36,69 | 0,98% | 3.575,00 |
| 02.09.2026 | 36,22 | 36,38 | 35,71 | 36,33 | 0,25% | 28.749,00 |
| 01.09.2026 | 36,58 | 36,88 | 36,20 | 36,24 | -0,66% | 32.228,00 |
| 31.08.2026 | 36,94 | 37,12 | 36,43 | 36,48 | -1,38% | 126,00 |
| 28.08.2026 | 37,10 | 37,42 | 36,96 | 36,99 | -0,12% | 577,00 |
| 27.08.2026 | 37,03 | 37,09 | 36,75 | 37,04 | 0,58% | 1.958,00 |
| 26.08.2026 | 37,21 | 37,25 | 36,72 | 36,82 | -1,10% | 3.454,00 |
| 25.08.2026 | 37,07 | 37,24 | 36,81 | 37,23 | 0,74% | 290,00 |
| 24.08.2026 | 36,89 | 37,02 | 36,71 | 36,96 | -0,08% | 1.724,00 |
| 21.08.2026 | 36,50 | 37,10 | 36,50 | 36,99 | 1,62% | 1.378,00 |
| 20.08.2026 | 36,58 | 36,70 | 36,19 | 36,40 | -0,79% | 650,00 |
| 19.08.2026 | 36,72 | 36,94 | 36,64 | 36,69 | 8,81% | 140,00 |
| 05.05.2026 | 33,13 | 33,80 | 33,03 | 33,72 | 2,00% | 4.678,00 |
| 04.05.2026 | 34,58 | 34,65 | 32,83 | 33,06 | -4,11% | 1.148,00 |
| 30.04.2026 | 33,13 | 34,60 | 32,93 | 34,47 | 3,30% | 4.045,00 |
| 29.04.2026 | 34,02 | 34,07 | 33,24 | 33,37 | -1,36% | 124,00 |
| 28.04.2026 | 34,06 | 34,25 | 33,69 | 33,83 | -0,98% | 509,00 |
| 27.04.2026 | 34,22 | 34,44 | 34,04 | 34,17 | -0,67% | 82,00 |
| 24.04.2026 | 34,86 | 34,87 | 33,99 | 34,40 | -1,19% | 111,00 |
| 23.04.2026 | 34,64 | 35,15 | 34,27 | 34,81 | -0,46% | 245,00 |
| 22.04.2026 | 35,69 | 35,71 | 34,78 | 34,97 | -0,67% | 3.220,00 |
| 21.04.2026 | 35,47 | 35,72 | 35,01 | 35,21 | -0,38% | 372,00 |
| 20.04.2026 | 34,87 | 35,34 | 34,82 | 35,34 | 0,10% | 753,00 |
| 17.04.2026 | 34,78 | 35,53 | 34,41 | 35,31 | 1,76% | 1.009,00 |
| 16.04.2026 | 35,29 | 35,29 | 34,16 | 34,70 | -1,22% | 261,00 |
| 15.04.2026 | 34,26 | 35,14 | 34,26 | 35,13 | 2,00% | 461,00 |
| 14.04.2026 | 34,51 | 34,65 | 34,26 | 34,44 | -0,36% | 1.565,00 |
| 13.04.2026 | 33,36 | 34,58 | 33,34 | 34,56 | 1,77% | 1.203,00 |
| 10.04.2026 | 33,66 | 34,45 | 33,52 | 33,96 | 0,68% | 184,00 |
| 09.04.2026 | 33,67 | 33,87 | 33,37 | 33,73 | -0,72% | 2.684,00 |
| 08.04.2026 | 34,03 | 34,29 | 33,66 | 33,98 | 4,55% | 1.113,00 |
| 07.04.2026 | 32,66 | 32,85 | 31,60 | 32,50 | -1,10% | 395,00 |
| 02.04.2026 | 32,52 | 32,95 | 31,93 | 32,86 | -1,04% | 649,00 |
| 01.04.2026 | 32,82 | 33,44 | 32,75 | 33,20 | 1,67% | 507,00 |
| 31.03.2026 | 32,00 | 32,72 | 31,68 | 32,66 | 3,44% | 167,00 |
| 30.03.2026 | 31,09 | 31,95 | 31,09 | 31,57 | 1,82% | 824,00 |
| 27.03.2026 | 31,67 | 31,73 | 31,01 | 31,01 | -1,67% | 2.509,00 |
| 26.03.2026 | 31,78 | 32,07 | 31,26 | 31,53 | -1,39% | 2.242,00 |
| 25.03.2026 | 31,68 | 32,26 | 31,54 | 31,98 | 0,85% | 1.924,00 |
| 24.03.2026 | 30,85 | 31,87 | 30,78 | 31,71 | 1,46% | 6.560,00 |
| 23.03.2026 | 30,09 | 31,64 | 29,79 | 31,25 | 1,17% | 3.954,00 |
| 20.03.2026 | 31,79 | 32,07 | 30,54 | 30,89 | -2,91% | 1.378,00 |
| 19.03.2026 | 32,09 | 32,16 | 31,30 | 31,82 | 0,28% | 1.214,00 |
| 18.03.2026 | 33,00 | 33,12 | 31,71 | 31,73 | -2,58% | 423,00 |
| 17.03.2026 | 32,32 | 32,88 | 32,28 | 32,57 | -0,41% | 1.534,00 |
| 16.03.2026 | 32,53 | 32,82 | 32,08 | 32,70 | 1,60% | 204,00 |
| 13.03.2026 | 32,56 | 33,01 | 32,01 | 32,19 | -1,08% | 956,00 |
| 12.03.2026 | 32,81 | 33,06 | 32,39 | 32,54 | -1,93% | 220,00 |
| 11.03.2026 | 33,52 | 33,65 | 32,94 | 33,18 | -0,69% | 126,00 |
| 10.03.2026 | 33,21 | 33,98 | 33,17 | 33,41 | 0,24% | 1.311,00 |
| 09.03.2026 | 31,86 | 33,55 | 31,68 | 33,33 | 0,09% | 2.804,00 |
| 06.03.2026 | 33,92 | 33,93 | 32,71 | 33,30 | -0,88% | 776,00 |
| 05.03.2026 | 33,73 | 34,18 | 33,20 | 33,59 | -1,32% | 610,00 |
| 04.03.2026 | 33,06 | 34,17 | 32,98 | 34,04 | 1,45% | 2.152,00 |
| 03.03.2026 | 33,52 | 33,67 | 32,69 | 33,56 | -1,18% | 1.805,00 |
| 02.03.2026 | 34,09 | 34,25 | 33,02 | 33,96 | -2,48% | 1.088,00 |
| 27.02.2026 | 34,79 | 35,18 | 34,69 | 34,82 | 0,04% | 239,00 |
| 26.02.2026 | 34,56 | 35,06 | 34,55 | 34,81 | 0,35% | 4.454,00 |
| 25.02.2026 | 34,53 | 34,79 | 34,35 | 34,69 | 0,48% | 302,00 |
| 24.02.2026 | 34,08 | 34,60 | 33,99 | 34,52 | 1,45% | 255,00 |
| 23.02.2026 | 33,88 | 34,25 | 33,88 | 34,03 | -0,23% | 232,00 |
| 20.02.2026 | 34,07 | 34,25 | 33,74 | 34,11 | -0,41% | 303,00 |
| 19.02.2026 | 34,03 | 34,25 | 33,65 | 34,25 | 0,66% | 4.431,00 |
| 18.02.2026 | 33,75 | 34,21 | 33,67 | 34,02 | 0,83% | 182,00 |
| 17.02.2026 | 33,54 | 33,85 | 33,36 | 33,74 | 0,03% | 1.777,00 |
| 16.02.2026 | 33,47 | 33,89 | 33,45 | 33,73 | 0,99% | 186,00 |
| 13.02.2026 | 33,56 | 33,71 | 33,14 | 33,40 | -0,65% | 426,00 |
| 12.02.2026 | 34,24 | 34,37 | 33,57 | 33,62 | -1,65% | 155,00 |
| 11.02.2026 | 34,30 | 34,30 | 33,90 | 34,19 | 0,01% | 570,00 |
| 10.02.2026 | 33,81 | 34,30 | 33,77 | 34,18 | 0,81% | 1.403,00 |
| 09.02.2026 | 33,95 | 34,02 | 33,49 | 33,91 | 0,41% | 353,00 |
| 06.02.2026 | 33,27 | 33,79 | 32,92 | 33,77 | 1,81% | 2.040,00 |
| 05.02.2026 | 33,23 | 33,55 | 32,95 | 33,17 | -0,33% | 766,00 |
| 04.02.2026 | 33,34 | 33,52 | 33,07 | 33,28 | 0,11% | 2.345,00 |
| 03.02.2026 | 33,12 | 33,37 | 32,89 | 33,24 | 0,85% | 1.894,00 |
| 02.02.2026 | 31,73 | 33,01 | 31,71 | 32,96 | 2,44% | 766,00 |
| 30.01.2026 | 32,53 | 32,61 | 32,11 | 32,18 | -1,62% | 1.241,00 |
| 29.01.2026 | 32,13 | 32,71 | 32,00 | 32,71 | 2,48% | 3.707,00 |
| 28.01.2026 | 32,38 | 32,44 | 31,77 | 31,92 | -0,62% | 1.617,00 |
| 27.01.2026 | 31,82 | 32,21 | 31,73 | 32,12 | 1,36% | 1.639,00 |
| 26.01.2026 | 31,88 | 32,08 | 31,64 | 31,69 | -0,44% | 490,00 |
| 23.01.2026 | 31,91 | 32,18 | 31,35 | 31,83 | 0,03% | 3.519,00 |
| 22.01.2026 | 32,07 | 32,37 | 31,78 | 31,82 | -0,52% | 765,00 |
| 21.01.2026 | 31,52 | 32,01 | 30,95 | 31,98 | 1,86% | 304,00 |
| 20.01.2026 | 30,99 | 31,56 | 30,64 | 31,40 | 0,67% | 2.722,00 |
| 19.01.2026 | 32,52 | 32,53 | 31,07 | 31,19 | -4,30% | 2.403,00 |
| 16.01.2026 | 32,19 | 32,61 | 32,08 | 32,59 | 1,10% | 2.998,00 |
| 15.01.2026 | 32,02 | 32,37 | 31,89 | 32,23 | 1,32% | 2.608,00 |
| 14.01.2026 | 31,74 | 31,99 | 31,59 | 31,81 | 0,32% | 4.631,00 |
| 13.01.2026 | 31,85 | 31,87 | 31,52 | 31,71 | -0,46% | 207,00 |
| 12.01.2026 | 31,77 | 31,87 | 31,55 | 31,86 | 0,63% | 1.419,00 |
| 09.01.2026 | 31,40 | 31,67 | 31,14 | 31,66 | 0,80% | 1.185,00 |
| 08.01.2026 | 31,61 | 31,68 | 31,18 | 31,41 | -0,88% | 1.819,00 |
| 07.01.2026 | 30,86 | 31,74 | 30,77 | 31,69 | 2,51% | 9.216,00 |
| 06.01.2026 | 30,88 | 30,97 | 30,57 | 30,91 | 0,57% | 2.209,00 |
| 05.01.2026 | 30,31 | 31,58 | 30,05 | 30,74 | 1,79% | 2.096,00 |