22,840$
-1,97%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,70 | 23,05 | 22,52 | 22,84 | -1,97% | 88.283,00 |
| 06.03.2026 | 23,37 | 23,40 | 23,01 | 23,30 | -1,60% | 59.289,00 |
| 05.03.2026 | 23,83 | 23,99 | 23,27 | 23,68 | -2,03% | 47.331,00 |
| 04.03.2026 | 24,48 | 24,48 | 23,99 | 24,17 | -0,70% | 40.335,00 |
| 03.03.2026 | 24,00 | 24,40 | 23,85 | 24,34 | 0,00% | 43.039,00 |
| 02.03.2026 | 23,73 | 24,38 | 23,73 | 24,34 | 1,76% | 55.792,00 |
| 27.02.2026 | 23,83 | 24,19 | 23,80 | 23,92 | -0,25% | 42.171,00 |
| 26.02.2026 | 24,01 | 24,22 | 23,72 | 23,98 | -0,29% | 39.499,00 |
| 25.02.2026 | 23,93 | 24,25 | 23,71 | 24,05 | 1,14% | 36.446,00 |
| 24.02.2026 | 24,01 | 24,01 | 23,71 | 23,78 | -1,69% | 42.241,00 |
| 20.02.2026 | 23,94 | 24,25 | 23,52 | 24,19 | 1,00% | 59.849,00 |
| 19.02.2026 | 23,52 | 24,01 | 23,52 | 23,95 | 0,55% | 33.099,00 |
| 18.02.2026 | 24,08 | 24,08 | 23,70 | 23,82 | -1,05% | 31.515,00 |
| 17.02.2026 | 23,82 | 24,13 | 23,71 | 24,07 | 1,14% | 48.481,00 |
| 13.02.2026 | 23,66 | 23,91 | 23,54 | 23,80 | 0,46% | 50.337,00 |
| 12.02.2026 | 23,98 | 23,98 | 23,33 | 23,69 | -0,80% | 44.132,00 |
| 11.02.2026 | 24,27 | 24,35 | 23,71 | 23,88 | -1,29% | 65.041,00 |
| 10.02.2026 | 23,81 | 24,22 | 23,74 | 24,19 | 1,48% | 43.922,00 |
| 09.02.2026 | 23,92 | 23,92 | 23,60 | 23,84 | -0,50% | 40.668,00 |
| 06.02.2026 | 24,05 | 24,27 | 23,85 | 23,96 | -0,17% | 82.320,00 |
| 05.02.2026 | 24,05 | 24,38 | 23,88 | 24,00 | -0,12% | 90.621,00 |
| 04.02.2026 | 23,56 | 24,22 | 23,52 | 24,03 | 2,61% | 141.335,00 |
| 03.02.2026 | 23,90 | 24,22 | 23,36 | 23,42 | -2,10% | 80.390,00 |
| 02.02.2026 | 23,95 | 24,19 | 23,84 | 23,92 | 0,13% | 39.898,00 |
| 30.01.2026 | 23,82 | 24,00 | 23,46 | 23,89 | 0,29% | 53.610,00 |
| 29.01.2026 | 23,29 | 23,82 | 23,18 | 23,82 | 3,03% | 47.730,00 |
| 28.01.2026 | 23,36 | 23,39 | 23,00 | 23,12 | -1,87% | 50.648,00 |
| 27.01.2026 | 23,31 | 23,65 | 23,28 | 23,56 | 0,68% | 39.692,00 |
| 26.01.2026 | 23,58 | 23,80 | 23,39 | 23,40 | -2,01% | 29.977,00 |
| 22.01.2026 | 23,95 | 24,19 | 23,75 | 23,88 | -0,17% | 29.059,00 |
| 21.01.2026 | 23,55 | 24,04 | 23,54 | 23,92 | 1,61% | 36.811,00 |
| 20.01.2026 | 23,83 | 24,00 | 23,42 | 23,54 | -2,20% | 30.447,00 |
| 16.01.2026 | 24,36 | 24,49 | 23,98 | 24,07 | -1,43% | 60.243,00 |
| 15.01.2026 | 24,37 | 24,62 | 24,22 | 24,42 | 0,49% | 56.917,00 |
| 14.01.2026 | 24,05 | 24,38 | 23,85 | 24,30 | 1,50% | 48.507,00 |
| 13.01.2026 | 23,87 | 24,22 | 23,63 | 23,94 | 0,46% | 58.884,00 |
| 12.01.2026 | 23,14 | 23,98 | 23,14 | 23,83 | 2,27% | 54.978,00 |
| 09.01.2026 | 23,40 | 23,61 | 23,10 | 23,30 | -0,64% | 60.810,00 |
| 08.01.2026 | 23,20 | 23,62 | 23,20 | 23,45 | 1,08% | 52.426,00 |
| 07.01.2026 | 23,17 | 23,40 | 22,97 | 23,20 | 0,26% | 49.218,00 |
| 06.01.2026 | 23,01 | 23,19 | 22,89 | 23,14 | -0,09% | 45.564,00 |
| 05.01.2026 | 22,77 | 23,37 | 22,77 | 23,16 | 1,71% | 56.308,00 |
| 02.01.2026 | 22,80 | 23,16 | 22,51 | 22,77 | -0,09% | 79.460,00 |
| 31.12.2025 | 22,86 | 22,86 | 22,61 | 22,79 | -0,18% | 85.798,00 |
| 30.12.2025 | 22,97 | 23,03 | 22,82 | 22,83 | -0,52% | 43.533,00 |
| 29.12.2025 | 22,70 | 23,03 | 22,63 | 22,95 | 0,88% | 120.063,00 |
| 26.12.2025 | 22,76 | 22,86 | 22,64 | 22,75 | 0,04% | 75.666,00 |
| 24.12.2025 | 22,50 | 22,80 | 22,50 | 22,74 | 1,11% | 21.796,00 |
| 23.12.2025 | 22,54 | 22,83 | 22,45 | 22,49 | -0,35% | 73.917,00 |
| 22.12.2025 | 22,32 | 23,03 | 22,22 | 22,57 | 1,07% | 109.389,00 |
| 19.12.2025 | 22,85 | 23,07 | 22,17 | 22,33 | -2,74% | 137.125,00 |
| 18.12.2025 | 22,80 | 23,04 | 22,79 | 22,96 | 0,84% | 54.906,00 |
| 17.12.2025 | 23,47 | 23,70 | 22,70 | 22,77 | -2,91% | 60.671,00 |
| 16.12.2025 | 23,18 | 23,49 | 23,04 | 23,45 | 1,43% | 77.440,00 |
| 15.12.2025 | 23,50 | 23,50 | 23,05 | 23,12 | -1,20% | 108.913,00 |
| 12.12.2025 | 23,55 | 23,71 | 23,31 | 23,40 | -0,30% | 47.556,00 |
| 11.12.2025 | 23,54 | 23,58 | 23,36 | 23,47 | -0,04% | 54.589,00 |
| 10.12.2025 | 23,30 | 23,70 | 23,30 | 23,48 | 0,21% | 78.366,00 |
| 09.12.2025 | 23,38 | 23,75 | 23,33 | 23,43 | 0,77% | 71.456,00 |
| 08.12.2025 | 23,21 | 23,34 | 23,03 | 23,25 | 0,17% | 95.312,00 |
| 05.12.2025 | 23,09 | 23,27 | 22,95 | 23,21 | 0,30% | 58.463,00 |
| 04.12.2025 | 23,17 | 23,35 | 22,96 | 23,14 | -0,30% | 50.376,00 |
| 03.12.2025 | 22,92 | 24,78 | 22,87 | 23,21 | 1,93% | 64.157,00 |
| 02.12.2025 | 23,14 | 23,14 | 22,68 | 22,77 | -1,00% | 78.910,00 |
| 01.12.2025 | 23,40 | 23,47 | 22,97 | 23,00 | -1,33% | 83.119,00 |
| 28.11.2025 | 23,05 | 23,34 | 22,89 | 23,31 | 1,04% | 29.284,00 |
| 26.11.2025 | 23,89 | 23,89 | 23,04 | 23,07 | -2,66% | 67.793,00 |
| 25.11.2025 | 23,13 | 23,94 | 23,00 | 23,70 | 3,49% | 114.400,00 |
| 24.11.2025 | 23,17 | 23,20 | 22,69 | 22,90 | -0,07% | 324.807,00 |
| 20.11.2025 | 23,00 | 23,28 | 22,80 | 22,92 | -0,33% | 69.821,00 |
| 19.11.2025 | 23,29 | 23,29 | 22,75 | 22,99 | -1,41% | 53.504,00 |
| 18.11.2025 | 23,44 | 23,71 | 23,12 | 23,32 | 0,04% | 78.653,00 |
| 17.11.2025 | 24,40 | 24,68 | 23,26 | 23,31 | -2,79% | 61.347,00 |
| 13.11.2025 | 23,97 | 24,26 | 23,77 | 23,98 | 0,46% | 89.733,00 |
| 12.11.2025 | 23,61 | 24,00 | 23,61 | 23,87 | 0,93% | 62.304,00 |
| 11.11.2025 | 23,60 | 23,94 | 23,51 | 23,65 | 0,85% | 64.913,00 |
| 10.11.2025 | 23,30 | 23,96 | 23,30 | 23,45 | 0,56% | 106.779,00 |
| 07.11.2025 | 22,89 | 23,81 | 22,89 | 23,32 | 1,83% | 108.627,00 |
| 06.11.2025 | 23,25 | 23,25 | 21,68 | 22,90 | -4,66% | 163.699,00 |
| 05.11.2025 | 23,11 | 24,03 | 23,05 | 24,02 | 3,25% | 112.139,00 |
| 04.11.2025 | 23,28 | 23,48 | 23,19 | 23,27 | 0,11% | 63.748,00 |
| 03.11.2025 | 23,75 | 23,90 | 23,22 | 23,24 | -1,94% | 69.199,00 |
| 31.10.2025 | 23,45 | 23,70 | 23,34 | 23,70 | 0,59% | 43.430,00 |
| 30.10.2025 | 23,05 | 23,62 | 23,05 | 23,56 | 1,68% | 90.622,00 |
| 29.10.2025 | 23,86 | 24,80 | 22,95 | 23,17 | -3,30% | 87.825,00 |
| 28.10.2025 | 24,50 | 24,55 | 23,91 | 23,96 | -2,32% | 76.055,00 |
| 27.10.2025 | 24,99 | 25,04 | 24,51 | 24,53 | -1,82% | 41.203,00 |
| 24.10.2025 | 24,84 | 25,07 | 24,62 | 24,99 | 1,28% | 47.322,00 |
| 23.10.2025 | 25,12 | 25,14 | 24,67 | 24,67 | -1,99% | 25.772,00 |
| 22.10.2025 | 25,24 | 25,41 | 24,97 | 25,17 | -0,63% | 58.405,00 |
| 21.10.2025 | 25,46 | 25,50 | 25,25 | 25,33 | -0,55% | 45.214,00 |
| 20.10.2025 | 25,35 | 25,55 | 24,75 | 25,47 | 0,79% | 64.196,00 |
| 17.10.2025 | 24,69 | 25,29 | 24,68 | 25,27 | 1,85% | 60.601,00 |
| 16.10.2025 | 25,00 | 25,11 | 24,57 | 24,81 | -0,56% | 50.584,00 |
| 15.10.2025 | 24,72 | 25,28 | 24,70 | 24,95 | 1,13% | 42.859,00 |
| 14.10.2025 | 24,23 | 24,85 | 24,07 | 24,67 | 1,02% | 76.577,00 |
| 13.10.2025 | 24,15 | 24,47 | 23,79 | 24,42 | 1,58% | 58.865,00 |
| 10.10.2025 | 24,34 | 24,55 | 23,94 | 24,04 | -1,31% | 70.219,00 |
| 09.10.2025 | 23,91 | 24,41 | 23,71 | 24,36 | 1,63% | 60.063,00 |
| 08.10.2025 | 23,91 | 24,00 | 23,76 | 23,97 | 0,38% | 38.383,00 |