36,858€
1,53%
Echtzeit-Aktienkurs INVESTOR B (FRIA) O.N.
Bid:
Ask:
Aktienkurse zur INVESTOR B (FRIA) O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 36,46 | 37,09 | 36,02 | 36,88 | 1,58% | 3.916,00 |
| 08.10.2026 | 36,38 | 36,59 | 36,02 | 36,30 | -0,46% | 2.494,00 |
| 07.10.2026 | 36,45 | 36,60 | 36,06 | 36,47 | -0,27% | 1.118,00 |
| 06.10.2026 | 35,92 | 36,58 | 35,90 | 36,57 | 1,76% | 1.484,00 |
| 05.10.2026 | 35,87 | 36,12 | 35,72 | 35,93 | -0,26% | 3.950,00 |
| 02.10.2026 | 35,50 | 36,04 | 35,39 | 36,03 | 1,74% | 6.761,00 |
| 01.10.2026 | 35,83 | 35,86 | 35,19 | 35,41 | -1,02% | 909,00 |
| 30.09.2026 | 36,18 | 36,37 | 35,73 | 35,78 | -0,83% | 4.680,00 |
| 29.09.2026 | 36,06 | 36,35 | 35,86 | 36,08 | -0,29% | 6.451,00 |
| 28.09.2026 | 36,48 | 36,61 | 36,03 | 36,18 | -1,23% | 1.518,00 |
| 25.09.2026 | 36,49 | 36,85 | 36,33 | 36,64 | 0,61% | 1.422,00 |
| 24.09.2026 | 36,06 | 36,54 | 35,91 | 36,41 | 0,77% | 1.323,00 |
| 23.09.2026 | 36,39 | 36,73 | 36,00 | 36,13 | -0,69% | 3.732,00 |
| 22.09.2026 | 36,15 | 36,59 | 36,09 | 36,38 | 0,39% | 2.704,00 |
| 21.09.2026 | 36,04 | 36,52 | 35,91 | 36,24 | 1,09% | 3.410,00 |
| 18.09.2026 | 36,20 | 36,37 | 35,70 | 35,85 | -0,60% | 4.373,00 |
| 17.09.2026 | 35,91 | 36,35 | 35,87 | 36,07 | 0,93% | 2.939,00 |
| 16.09.2026 | 35,29 | 36,08 | 35,25 | 35,73 | 1,39% | 1.047,00 |
| 15.09.2026 | 35,51 | 35,52 | 34,77 | 35,24 | -0,75% | 3.917,00 |
| 14.09.2026 | 35,76 | 35,90 | 35,21 | 35,51 | -0,90% | 1.839,00 |
| 11.09.2026 | 35,84 | 36,08 | 35,73 | 35,83 | 0,18% | 5.518,00 |
| 10.09.2026 | 36,19 | 36,49 | 35,75 | 35,77 | -0,79% | 3.770,00 |
| 09.09.2026 | 36,59 | 36,63 | 35,99 | 36,05 | -1,42% | 3.529,00 |
| 08.09.2026 | 36,40 | 36,68 | 36,15 | 36,57 | 0,36% | 4.305,00 |
| 07.09.2026 | 36,70 | 37,15 | 36,40 | 36,44 | -0,99% | 909,00 |
| 04.09.2026 | 37,25 | 37,61 | 36,69 | 36,81 | -0,57% | 7.403,00 |
| 03.09.2026 | 36,70 | 37,06 | 36,53 | 37,02 | 0,86% | 7.935,00 |
| 02.09.2026 | 36,72 | 36,76 | 36,06 | 36,70 | -0,11% | 4.750,00 |
| 01.09.2026 | 37,10 | 37,30 | 36,71 | 36,75 | -0,80% | 2.568,00 |
| 31.08.2026 | 37,64 | 37,65 | 36,98 | 37,04 | -1,20% | 5.427,00 |
| 28.08.2026 | 37,60 | 37,88 | 37,40 | 37,49 | -0,23% | 6.604,00 |
| 27.08.2026 | 37,60 | 37,87 | 37,18 | 37,58 | 0,72% | 3.485,00 |
| 26.08.2026 | 37,82 | 37,88 | 37,26 | 37,31 | -1,70% | 6.459,00 |
| 25.08.2026 | 37,57 | 38,09 | 37,24 | 37,95 | 1,54% | 6.830,00 |
| 24.08.2026 | 37,71 | 37,71 | 37,11 | 37,38 | -0,81% | 7.224,00 |
| 21.08.2026 | 37,03 | 38,04 | 36,87 | 37,68 | 2,13% | 2.854,00 |
| 20.08.2026 | 37,49 | 37,63 | 36,74 | 36,90 | -1,61% | 3.015,00 |
| 19.08.2026 | 37,17 | 37,63 | 37,08 | 37,50 | 9,68% | 4.334,00 |
| 05.05.2026 | 33,68 | 34,24 | 33,60 | 34,19 | 1,50% | 1.511,00 |
| 04.05.2026 | 34,89 | 34,96 | 33,50 | 33,69 | -3,46% | 3.466,00 |
| 30.04.2026 | 33,75 | 35,08 | 33,58 | 34,90 | 2,93% | 9.259,00 |
| 29.04.2026 | 34,41 | 34,45 | 33,85 | 33,90 | -1,22% | 1.599,00 |
| 28.04.2026 | 34,61 | 34,65 | 34,10 | 34,32 | -0,82% | 578,00 |
| 27.04.2026 | 34,64 | 34,96 | 34,38 | 34,61 | -0,16% | 5.155,00 |
| 24.04.2026 | 35,07 | 35,08 | 34,35 | 34,66 | -1,22% | 1.687,00 |
| 23.04.2026 | 35,37 | 35,54 | 34,68 | 35,09 | -1,30% | 4.995,00 |
| 22.04.2026 | 35,58 | 35,80 | 35,25 | 35,55 | 0,41% | 2.915,00 |
| 21.04.2026 | 35,61 | 36,00 | 35,29 | 35,41 | -0,32% | 8.955,00 |
| 20.04.2026 | 35,74 | 35,81 | 35,02 | 35,52 | -0,24% | 2.768,00 |
| 17.04.2026 | 34,69 | 35,78 | 34,63 | 35,61 | 2,72% | 7.547,00 |
| 16.04.2026 | 34,82 | 34,99 | 34,50 | 34,67 | -0,06% | 454,00 |
| 15.04.2026 | 34,67 | 34,89 | 34,60 | 34,69 | -0,17% | 5.235,00 |
| 14.04.2026 | 34,80 | 35,00 | 34,48 | 34,74 | -0,50% | 1.489,00 |
| 13.04.2026 | 34,13 | 34,92 | 33,76 | 34,92 | 1,69% | 6.961,00 |
| 10.04.2026 | 33,89 | 34,69 | 33,80 | 34,34 | 1,24% | 3.694,00 |
| 09.04.2026 | 34,06 | 34,08 | 33,62 | 33,92 | -0,77% | 2.655,00 |
| 08.04.2026 | 34,19 | 34,57 | 33,97 | 34,18 | 4,66% | 3.628,00 |
| 07.04.2026 | 32,56 | 33,09 | 32,09 | 32,66 | -1,05% | 8.551,00 |
| 02.04.2026 | 32,83 | 33,01 | 32,31 | 33,00 | -1,37% | 2.065,00 |
| 01.04.2026 | 32,92 | 33,75 | 32,90 | 33,46 | 2,06% | 7.631,00 |
| 31.03.2026 | 32,30 | 32,80 | 31,94 | 32,79 | 2,69% | 5.321,00 |
| 30.03.2026 | 31,38 | 32,10 | 31,36 | 31,93 | 2,20% | 5.214,00 |
| 27.03.2026 | 32,02 | 32,04 | 31,18 | 31,24 | -1,99% | 5.896,00 |
| 26.03.2026 | 32,29 | 32,31 | 31,77 | 31,88 | -1,90% | 5.077,00 |
| 25.03.2026 | 31,91 | 32,58 | 31,86 | 32,49 | 2,01% | 3.383,00 |
| 24.03.2026 | 31,13 | 31,97 | 31,02 | 31,85 | 1,13% | 1.434,00 |
| 23.03.2026 | 30,78 | 31,86 | 30,02 | 31,50 | 0,83% | 9.736,00 |
| 20.03.2026 | 31,87 | 32,19 | 30,55 | 31,24 | -1,61% | 4.714,00 |
| 19.03.2026 | 32,31 | 32,36 | 31,51 | 31,75 | -1,63% | 3.207,00 |
| 18.03.2026 | 33,13 | 33,52 | 32,20 | 32,28 | -1,94% | 18.216,00 |
| 17.03.2026 | 32,82 | 33,22 | 32,63 | 32,92 | -0,05% | 2.424,00 |
| 16.03.2026 | 32,79 | 33,20 | 32,40 | 32,93 | 1,45% | 5.410,00 |
| 13.03.2026 | 32,97 | 33,30 | 32,38 | 32,46 | -1,60% | 4.130,00 |
| 12.03.2026 | 33,17 | 33,41 | 32,74 | 32,99 | -1,18% | 2.036,00 |
| 11.03.2026 | 33,95 | 33,99 | 33,28 | 33,38 | -1,38% | 2.559,00 |
| 10.03.2026 | 33,38 | 34,23 | 33,34 | 33,85 | 1,13% | 8.335,00 |
| 09.03.2026 | 32,68 | 33,69 | 32,00 | 33,47 | -0,04% | 3.657,00 |
| 06.03.2026 | 34,21 | 34,29 | 33,02 | 33,49 | -1,71% | 5.287,00 |
| 05.03.2026 | 34,07 | 34,54 | 33,78 | 34,07 | -0,60% | 938,00 |
| 04.03.2026 | 33,22 | 34,32 | 33,16 | 34,27 | 2,40% | 5.675,00 |
| 03.03.2026 | 33,96 | 34,00 | 33,01 | 33,47 | -2,46% | 5.251,00 |
| 02.03.2026 | 34,35 | 34,77 | 33,88 | 34,31 | -3,02% | 5.331,00 |
| 27.02.2026 | 34,95 | 35,53 | 34,91 | 35,38 | 0,93% | 1.578,00 |
| 26.02.2026 | 34,81 | 35,43 | 34,76 | 35,06 | 0,31% | 1.990,00 |
| 25.02.2026 | 34,97 | 35,17 | 34,71 | 34,95 | 0,07% | 2.509,00 |
| 24.02.2026 | 34,66 | 34,98 | 34,42 | 34,92 | 0,95% | 1.159,00 |
| 23.02.2026 | 34,42 | 34,61 | 34,30 | 34,59 | -0,08% | 10.823,00 |
| 20.02.2026 | 34,25 | 34,64 | 34,08 | 34,62 | 1,15% | 1.734,00 |
| 19.02.2026 | 34,61 | 34,69 | 34,05 | 34,23 | -1,00% | 2.283,00 |
| 18.02.2026 | 34,07 | 34,72 | 34,04 | 34,57 | 1,42% | 4.218,00 |
| 17.02.2026 | 34,01 | 34,20 | 33,75 | 34,09 | -0,13% | 9.973,00 |
| 16.02.2026 | 34,23 | 34,37 | 33,97 | 34,13 | 0,63% | 6.135,00 |
| 13.02.2026 | 34,07 | 34,23 | 33,52 | 33,92 | -0,50% | 2.441,00 |
| 12.02.2026 | 34,62 | 34,72 | 34,07 | 34,09 | -1,11% | 1.661,00 |
| 11.02.2026 | 34,86 | 34,86 | 34,24 | 34,47 | -0,82% | 8.693,00 |
| 10.02.2026 | 34,29 | 34,83 | 34,12 | 34,76 | 1,62% | 11.825,00 |
| 09.02.2026 | 34,33 | 34,49 | 33,80 | 34,21 | 0,59% | 4.431,00 |
| 06.02.2026 | 33,66 | 34,04 | 33,23 | 34,01 | 1,33% | 2.221,00 |
| 05.02.2026 | 33,66 | 33,78 | 33,25 | 33,56 | -0,10% | 5.053,00 |
| 04.02.2026 | 33,39 | 33,80 | 33,28 | 33,59 | 0,61% | 3.317,00 |