16,900€
3,05%
Echtzeit-Aktienkurs Friedrich Vorwerk Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Friedrich Vorwerk Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,30 | 20,35 | 19,30 | 20,30 | 5,18% | 5.800,00 |
| 04.05.2026 | 18,20 | 20,05 | 18,20 | 19,30 | 5,46% | 600,00 |
| 30.04.2026 | 17,75 | 18,45 | 17,55 | 18,30 | 2,23% | - |
| 29.04.2026 | 18,35 | 18,40 | 17,80 | 17,90 | -1,65% | 14,00 |
| 28.04.2026 | 18,55 | 18,75 | 18,20 | 18,20 | -2,15% | - |
| 27.04.2026 | 18,30 | 19,30 | 17,95 | 18,60 | 1,64% | - |
| 24.04.2026 | 18,25 | 18,50 | 18,05 | 18,30 | 0,55% | - |
| 23.04.2026 | 18,75 | 19,10 | 18,10 | 18,20 | -4,21% | - |
| 22.04.2026 | 19,15 | 19,40 | 18,50 | 19,00 | -0,26% | 58,00 |
| 21.04.2026 | 20,70 | 21,10 | 18,80 | 19,05 | -7,97% | 823,00 |
| 20.04.2026 | 20,25 | 21,25 | 19,85 | 20,70 | 0,98% | - |
| 17.04.2026 | 20,00 | 20,65 | 19,65 | 20,50 | 3,02% | 598,00 |
| 16.04.2026 | 19,20 | 20,10 | 18,85 | 19,90 | 3,65% | - |
| 15.04.2026 | 19,15 | 19,50 | 18,95 | 19,20 | 0,52% | - |
| 14.04.2026 | 19,10 | 19,60 | 18,75 | 19,10 | -0,52% | 14,00 |
| 13.04.2026 | 18,60 | 19,30 | 18,30 | 19,20 | 2,13% | 13.000,00 |
| 10.04.2026 | 18,45 | 18,95 | 17,95 | 18,80 | 1,35% | 3.845,00 |
| 09.04.2026 | 18,90 | 18,95 | 18,30 | 18,55 | 0,27% | - |
| 08.04.2026 | 18,15 | 19,00 | 17,35 | 18,50 | 8,19% | 84,00 |
| 07.04.2026 | 16,50 | 17,30 | 16,15 | 17,10 | 3,64% | 14,00 |
| 02.04.2026 | 16,45 | 17,15 | 16,25 | 16,50 | -1,79% | - |
| 01.04.2026 | 17,95 | 18,45 | 15,95 | 16,80 | -5,88% | 5.250,00 |
| 31.03.2026 | 17,80 | 18,55 | 16,95 | 17,85 | 1,42% | 9,00 |
| 30.03.2026 | 18,05 | 18,15 | 17,00 | 17,60 | -2,22% | 30,00 |
| 27.03.2026 | 18,70 | 18,70 | 17,40 | 18,00 | -4,26% | - |
| 26.03.2026 | 18,50 | 19,20 | 18,15 | 18,80 | 1,62% | - |
| 25.03.2026 | 18,75 | 19,40 | 18,50 | 18,50 | -1,07% | - |
| 24.03.2026 | 19,15 | 19,25 | 18,30 | 18,70 | -3,11% | 1.125,00 |
| 23.03.2026 | 18,05 | 19,60 | 17,90 | 19,30 | 5,75% | 293,00 |
| 20.03.2026 | 19,20 | 19,60 | 18,10 | 18,25 | -4,45% | 200,00 |
| 19.03.2026 | 18,55 | 19,55 | 18,05 | 19,10 | 1,60% | - |
| 18.03.2026 | 19,40 | 19,85 | 18,70 | 18,80 | -2,08% | 17,00 |
| 17.03.2026 | 18,95 | 19,50 | 18,35 | 19,20 | 1,05% | - |
| 16.03.2026 | 19,20 | 19,45 | 18,75 | 19,00 | -1,04% | 51,00 |
| 13.03.2026 | 20,15 | 20,30 | 19,20 | 19,20 | -4,71% | - |
| 12.03.2026 | 20,35 | 20,60 | 20,05 | 20,15 | -0,74% | - |
| 11.03.2026 | 20,45 | 21,15 | 20,25 | 20,30 | -0,98% | - |
| 10.03.2026 | 20,60 | 21,00 | 20,20 | 20,50 | -0,97% | - |
| 09.03.2026 | 20,10 | 20,80 | 19,65 | 20,70 | 0,00% | - |
| 06.03.2026 | 20,45 | 21,20 | 20,35 | 20,70 | 0,98% | 14,00 |
| 05.03.2026 | 20,55 | 20,90 | 20,25 | 20,50 | -0,97% | 650,00 |
| 04.03.2026 | 20,35 | 21,05 | 20,05 | 20,70 | 0,98% | 340,00 |
| 03.03.2026 | 19,75 | 20,60 | 19,35 | 20,50 | 3,02% | 15.000,00 |
| 02.03.2026 | 19,25 | 20,50 | 19,10 | 19,90 | -1,24% | 1.714,00 |
| 27.02.2026 | 20,35 | 20,60 | 19,85 | 20,15 | -0,98% | - |
| 26.02.2026 | 20,45 | 20,45 | 19,55 | 20,35 | 0,00% | - |
| 25.02.2026 | 19,85 | 20,80 | 19,85 | 20,35 | 1,24% | 87,00 |
| 24.02.2026 | 19,90 | 20,45 | 19,30 | 20,10 | 0,75% | 700,00 |
| 23.02.2026 | 20,05 | 20,40 | 19,35 | 19,95 | -0,75% | 779,00 |
| 20.02.2026 | 21,10 | 21,60 | 19,80 | 20,10 | -4,74% | - |
| 19.02.2026 | 21,40 | 21,50 | 19,90 | 21,10 | -5,38% | 1.750,00 |
| 18.02.2026 | 21,60 | 22,30 | 21,40 | 22,30 | 2,76% | 365,00 |
| 17.02.2026 | 22,10 | 22,10 | 21,20 | 21,70 | -1,81% | 315,00 |
| 16.02.2026 | 22,10 | 22,50 | 21,70 | 22,10 | 0,91% | 1.515,00 |
| 13.02.2026 | 20,80 | 22,10 | 20,80 | 21,90 | -1,79% | - |
| 12.02.2026 | 22,00 | 22,40 | 20,70 | 22,30 | 0,90% | - |
| 11.02.2026 | 21,60 | 22,20 | 21,40 | 22,10 | 1,84% | 60,00 |
| 10.02.2026 | 22,00 | 22,40 | 20,90 | 21,70 | -1,81% | 2.060,00 |
| 09.02.2026 | 20,80 | 22,20 | 20,40 | 22,10 | 6,76% | 1.550,00 |
| 06.02.2026 | 20,80 | 21,00 | 20,05 | 20,70 | 0,00% | 519,00 |
| 05.02.2026 | 21,00 | 21,60 | 19,95 | 20,70 | -2,82% | 220,00 |
| 04.02.2026 | 22,20 | 22,80 | 20,30 | 21,30 | -4,48% | 3.477,00 |
| 03.02.2026 | 23,30 | 23,40 | 21,20 | 22,30 | -3,46% | 190,00 |
| 02.02.2026 | 22,50 | 23,30 | 21,60 | 23,10 | 2,67% | 5.320,00 |
| 30.01.2026 | 23,00 | 23,30 | 22,50 | 22,50 | -2,60% | - |
| 29.01.2026 | 22,90 | 23,80 | 22,40 | 23,10 | 1,76% | 2.009,00 |
| 28.01.2026 | 23,90 | 24,40 | 22,00 | 22,70 | -5,02% | 1.462,00 |
| 27.01.2026 | 24,10 | 25,80 | 23,60 | 23,90 | 0,00% | 665,00 |
| 26.01.2026 | 22,80 | 24,30 | 22,40 | 23,90 | 9,13% | 3.970,00 |
| 23.01.2026 | 22,10 | 22,60 | 21,60 | 21,90 | -0,90% | 1.025,00 |
| 22.01.2026 | 21,50 | 22,90 | 21,10 | 22,10 | 2,79% | 7.843,00 |
| 21.01.2026 | 19,65 | 21,60 | 19,45 | 21,50 | 10,26% | 373,00 |
| 20.01.2026 | 20,00 | 20,00 | 18,95 | 19,50 | -2,99% | 690,00 |
| 19.01.2026 | 20,30 | 20,40 | 19,85 | 20,10 | -3,83% | - |
| 16.01.2026 | 20,25 | 20,90 | 19,85 | 20,90 | 4,24% | 460,00 |
| 15.01.2026 | 20,30 | 20,30 | 19,45 | 20,05 | -2,20% | 1.366,00 |
| 14.01.2026 | 21,20 | 21,40 | 20,25 | 20,50 | -3,76% | 15,00 |
| 13.01.2026 | 21,30 | 21,70 | 20,80 | 21,30 | 0,00% | 28,00 |
| 12.01.2026 | 21,20 | 22,00 | 21,10 | 21,30 | 0,95% | 76,00 |
| 09.01.2026 | 21,40 | 21,80 | 20,70 | 21,10 | -1,86% | - |
| 08.01.2026 | 22,00 | 22,60 | 20,95 | 21,50 | -2,71% | 3.375,00 |
| 07.01.2026 | 21,70 | 22,40 | 20,70 | 22,10 | 0,91% | 14,00 |
| 06.01.2026 | 22,00 | 22,00 | 21,30 | 21,90 | 0,00% | 2.068,00 |
| 05.01.2026 | 21,40 | 22,40 | 20,90 | 21,90 | 2,82% | 1.832,00 |
| 02.01.2026 | 20,60 | 21,40 | 20,45 | 21,30 | 3,90% | 840,00 |
| 30.12.2025 | 20,20 | 20,60 | 20,00 | 20,50 | 1,99% | - |
| 29.12.2025 | 20,20 | 20,65 | 19,70 | 20,10 | -1,47% | 2.268,00 |
| 23.12.2025 | 20,05 | 20,45 | 19,65 | 20,40 | 1,24% | 5.399,00 |
| 22.12.2025 | 20,60 | 20,70 | 19,90 | 20,15 | -0,49% | 261,00 |
| 19.12.2025 | 20,60 | 20,85 | 19,90 | 20,25 | -1,22% | 375,00 |
| 18.12.2025 | 19,40 | 20,70 | 19,30 | 20,50 | 5,40% | 378,00 |
| 17.12.2025 | 20,05 | 20,20 | 19,45 | 19,45 | -2,51% | 300,00 |
| 16.12.2025 | 20,35 | 20,40 | 19,65 | 19,95 | -1,97% | - |
| 15.12.2025 | 20,25 | 20,55 | 20,05 | 20,35 | 0,99% | 45,00 |
| 12.12.2025 | 21,00 | 21,00 | 20,10 | 20,15 | -3,59% | - |
| 11.12.2025 | 21,50 | 21,60 | 20,60 | 20,90 | -2,79% | - |
| 10.12.2025 | 21,60 | 22,00 | 21,25 | 21,50 | -0,92% | 2.100,00 |
| 09.12.2025 | 22,10 | 22,70 | 21,60 | 21,70 | -2,69% | - |
| 08.12.2025 | 21,30 | 22,70 | 21,20 | 22,30 | 5,69% | 906,00 |
| 05.12.2025 | 21,60 | 21,90 | 21,10 | 21,10 | -0,94% | - |