24,670$
1,02%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 24,15 | 24,21 | 23,74 | 23,88 | -1,12% | 56.074,00 |
| 06.10.2025 | 24,37 | 24,37 | 23,95 | 24,15 | 0,29% | 59.440,00 |
| 02.10.2025 | 24,05 | 24,09 | 23,52 | 24,08 | 0,12% | 52.557,00 |
| 01.10.2025 | 24,23 | 24,23 | 24,00 | 24,05 | -1,27% | 50.944,00 |
| 30.09.2025 | 24,44 | 24,55 | 24,12 | 24,36 | 0,25% | 40.388,00 |
| 29.09.2025 | 24,55 | 24,55 | 24,15 | 24,30 | -1,06% | 60.115,00 |
| 26.09.2025 | 24,25 | 24,65 | 23,97 | 24,56 | 1,03% | 91.006,00 |
| 25.09.2025 | 24,50 | 24,66 | 24,10 | 24,31 | -1,06% | 64.991,00 |
| 24.09.2025 | 24,51 | 24,66 | 24,34 | 24,57 | 0,20% | 65.808,00 |
| 23.09.2025 | 24,87 | 25,04 | 24,47 | 24,52 | -1,41% | 66.462,00 |
| 22.09.2025 | 24,64 | 25,01 | 24,49 | 24,87 | 1,68% | 65.939,00 |
| 19.09.2025 | 24,98 | 25,12 | 24,42 | 24,46 | -2,04% | 173.071,00 |
| 18.09.2025 | 25,02 | 25,28 | 24,85 | 24,97 | 0,40% | 50.249,00 |
| 17.09.2025 | 25,05 | 25,49 | 24,75 | 24,87 | -0,56% | 78.450,00 |
| 16.09.2025 | 24,80 | 25,06 | 24,80 | 25,01 | 0,64% | 46.775,00 |
| 15.09.2025 | 25,18 | 25,28 | 24,84 | 24,85 | -1,58% | 29.194,00 |
| 12.09.2025 | 25,35 | 25,46 | 25,00 | 25,25 | -0,55% | 30.271,00 |
| 11.09.2025 | 24,99 | 25,52 | 24,99 | 25,39 | 1,64% | 58.308,00 |
| 10.09.2025 | 25,37 | 25,57 | 24,96 | 24,98 | -1,54% | 30.490,00 |
| 09.09.2025 | 25,51 | 25,58 | 25,31 | 25,37 | -0,82% | 32.721,00 |
| 08.09.2025 | 25,54 | 25,58 | 25,24 | 25,58 | 0,43% | 48.544,00 |
| 05.09.2025 | 25,54 | 25,77 | 25,26 | 25,47 | -0,12% | 36.532,00 |
| 04.09.2025 | 25,30 | 25,50 | 25,23 | 25,50 | 1,27% | 34.811,00 |
| 03.09.2025 | 25,37 | 25,60 | 25,12 | 25,18 | -1,06% | 35.800,00 |
| 02.09.2025 | 25,60 | 25,81 | 25,45 | 25,45 | -0,97% | 46.857,00 |
| 29.08.2025 | 25,76 | 26,01 | 25,64 | 25,70 | -0,50% | 27.630,00 |
| 28.08.2025 | 25,96 | 26,32 | 25,67 | 25,83 | 0,00% | 48.497,00 |
| 27.08.2025 | 26,03 | 26,23 | 25,60 | 25,83 | -0,77% | 56.423,00 |
| 26.08.2025 | 25,45 | 26,21 | 25,45 | 26,03 | 2,68% | 47.359,00 |
| 25.08.2025 | 26,08 | 26,18 | 25,33 | 25,35 | -3,32% | 19.358,00 |
| 22.08.2025 | 26,05 | 26,49 | 25,41 | 26,22 | 2,38% | 46.407,00 |
| 21.08.2025 | 25,89 | 25,89 | 25,41 | 25,61 | -0,31% | 23.839,00 |
| 20.08.2025 | 26,00 | 26,15 | 25,62 | 25,69 | -0,43% | 36.615,00 |
| 19.08.2025 | 25,60 | 26,22 | 25,60 | 25,80 | 0,70% | 38.740,00 |
| 18.08.2025 | 25,93 | 26,08 | 25,61 | 25,62 | -0,85% | 29.963,00 |
| 15.08.2025 | 26,14 | 26,75 | 25,60 | 25,84 | -0,65% | 44.795,00 |
| 14.08.2025 | 26,99 | 26,99 | 25,77 | 26,01 | -2,25% | 30.965,00 |
| 13.08.2025 | 26,54 | 26,99 | 25,94 | 26,61 | -0,30% | 38.951,00 |
| 12.08.2025 | 26,10 | 26,73 | 25,77 | 26,69 | 2,93% | 54.683,00 |
| 11.08.2025 | 26,10 | 26,68 | 25,90 | 25,93 | -0,21% | 46.051,00 |
| 08.08.2025 | 24,88 | 26,07 | 24,75 | 25,99 | 4,95% | 59.403,00 |
| 07.08.2025 | 26,60 | 26,60 | 24,72 | 24,76 | -6,92% | 68.784,00 |
| 06.08.2025 | 26,25 | 26,78 | 26,25 | 26,60 | 0,72% | 59.072,00 |
| 05.08.2025 | 26,40 | 26,63 | 26,15 | 26,41 | 0,34% | 31.075,00 |
| 04.08.2025 | 26,11 | 26,53 | 26,11 | 26,32 | 1,27% | 28.140,00 |
| 01.08.2025 | 26,33 | 26,60 | 25,89 | 25,99 | -1,55% | 52.683,00 |
| 31.07.2025 | 26,66 | 26,70 | 26,38 | 26,40 | -0,98% | 39.296,00 |
| 30.07.2025 | 27,24 | 27,32 | 26,57 | 26,66 | -1,70% | 35.108,00 |
| 29.07.2025 | 27,33 | 27,33 | 27,05 | 27,12 | -0,06% | 20.396,00 |
| 28.07.2025 | 27,20 | 27,40 | 26,89 | 27,14 | -0,31% | 22.325,00 |
| 25.07.2025 | 27,25 | 27,25 | 26,93 | 27,22 | -0,11% | 24.947,00 |
| 24.07.2025 | 27,46 | 27,50 | 27,25 | 27,25 | -0,87% | 22.236,00 |
| 23.07.2025 | 27,27 | 27,50 | 27,20 | 27,49 | 0,81% | 36.365,00 |
| 22.07.2025 | 27,44 | 27,50 | 27,25 | 27,27 | -0,44% | 47.312,00 |
| 21.07.2025 | 26,93 | 27,50 | 26,93 | 27,39 | 1,67% | 35.853,00 |
| 18.07.2025 | 27,41 | 27,45 | 26,88 | 26,94 | -1,03% | 42.515,00 |
| 17.07.2025 | 27,19 | 27,45 | 26,94 | 27,22 | 0,18% | 63.504,00 |
| 16.07.2025 | 26,70 | 27,34 | 26,70 | 27,17 | 2,03% | 87.994,00 |
| 15.07.2025 | 26,90 | 27,13 | 26,54 | 26,63 | -1,26% | 57.891,00 |
| 14.07.2025 | 26,89 | 27,26 | 26,88 | 26,97 | -0,22% | 36.032,00 |
| 11.07.2025 | 27,10 | 27,11 | 26,73 | 27,03 | -0,11% | 28.435,00 |
| 10.07.2025 | 26,60 | 27,36 | 26,60 | 27,06 | 1,39% | 36.260,00 |
| 09.07.2025 | 26,88 | 27,20 | 26,60 | 26,69 | -0,48% | 23.909,00 |
| 08.07.2025 | 26,73 | 27,27 | 26,68 | 26,82 | 0,19% | 49.197,00 |
| 07.07.2025 | 27,08 | 27,23 | 26,68 | 26,77 | -1,73% | 43.370,00 |
| 03.07.2025 | 26,98 | 27,24 | 26,80 | 27,24 | 1,04% | 26.433,00 |
| 02.07.2025 | 27,00 | 27,46 | 26,84 | 26,96 | 0,04% | 54.952,00 |
| 01.07.2025 | 27,00 | 27,56 | 26,94 | 26,95 | 0,22% | 34.708,00 |
| 30.06.2025 | 27,51 | 27,51 | 26,78 | 26,89 | -2,25% | 57.973,00 |
| 27.06.2025 | 27,16 | 27,65 | 27,04 | 27,51 | 1,81% | 200.768,00 |
| 26.06.2025 | 27,04 | 27,26 | 26,79 | 27,02 | 0,60% | 34.384,00 |
| 25.06.2025 | 27,50 | 27,71 | 26,73 | 26,86 | -2,75% | 36.406,00 |
| 24.06.2025 | 27,48 | 27,69 | 27,33 | 27,62 | 0,58% | 24.695,00 |
| 23.06.2025 | 26,79 | 27,49 | 26,79 | 27,46 | 2,65% | 43.779,00 |
| 20.06.2025 | 27,32 | 27,48 | 26,71 | 26,75 | -1,26% | 54.143,00 |
| 18.06.2025 | 26,77 | 27,45 | 26,77 | 27,09 | 0,89% | 42.735,00 |
| 17.06.2025 | 26,83 | 27,39 | 26,83 | 26,85 | -0,37% | 30.179,00 |
| 16.06.2025 | 27,06 | 27,14 | 26,74 | 26,95 | 0,30% | 69.756,00 |
| 13.06.2025 | 27,26 | 27,27 | 26,81 | 26,87 | -2,40% | 31.805,00 |
| 12.06.2025 | 27,34 | 27,57 | 26,95 | 27,53 | 0,66% | 31.375,00 |
| 11.06.2025 | 27,54 | 27,98 | 27,14 | 27,35 | -0,98% | 54.856,00 |
| 10.06.2025 | 27,25 | 27,77 | 27,23 | 27,62 | 1,73% | 28.027,00 |
| 09.06.2025 | 27,06 | 27,41 | 26,98 | 27,15 | 1,08% | 47.958,00 |
| 06.06.2025 | 27,27 | 27,48 | 26,75 | 26,86 | -0,41% | 30.879,00 |
| 05.06.2025 | 27,05 | 27,36 | 26,81 | 26,97 | -0,66% | 43.144,00 |
| 04.06.2025 | 27,04 | 27,51 | 26,98 | 27,15 | -0,26% | 57.641,00 |
| 03.06.2025 | 26,99 | 27,48 | 26,92 | 27,22 | 0,55% | 32.064,00 |
| 02.06.2025 | 27,19 | 27,77 | 26,95 | 27,07 | -0,33% | 47.233,00 |
| 30.05.2025 | 27,36 | 27,46 | 27,01 | 27,16 | -0,37% | 72.856,00 |
| 29.05.2025 | 27,14 | 27,40 | 26,94 | 27,26 | 0,59% | 40.176,00 |
| 28.05.2025 | 27,99 | 28,24 | 27,00 | 27,10 | -3,80% | 59.550,00 |
| 27.05.2025 | 26,74 | 28,35 | 26,70 | 28,17 | 6,42% | 81.807,00 |
| 23.05.2025 | 26,50 | 26,79 | 26,25 | 26,47 | -0,45% | 61.134,00 |
| 22.05.2025 | 26,45 | 26,91 | 26,20 | 26,59 | -0,15% | 74.301,00 |
| 21.05.2025 | 27,24 | 27,55 | 26,56 | 26,63 | -3,44% | 44.106,00 |