22,160$
-0,40%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,12 | 22,49 | 22,02 | 22,16 | -0,40% | 117.553,00 |
| 08.09.2026 | 22,46 | 22,52 | 22,12 | 22,25 | -1,51% | 101.771,00 |
| 04.09.2026 | 22,27 | 22,73 | 22,27 | 22,59 | 0,76% | 110.122,00 |
| 03.09.2026 | 22,33 | 22,81 | 22,20 | 22,42 | 0,99% | 87.537,00 |
| 02.09.2026 | 22,34 | 22,47 | 22,06 | 22,20 | 0,59% | 148.666,00 |
| 01.09.2026 | 22,11 | 22,20 | 21,97 | 22,07 | -0,41% | 97.124,00 |
| 31.08.2026 | 22,37 | 22,37 | 21,77 | 22,16 | -0,09% | 105.703,00 |
| 28.08.2026 | 22,21 | 22,49 | 22,12 | 22,18 | -0,22% | 57.449,00 |
| 27.08.2026 | 21,83 | 22,40 | 21,83 | 22,23 | 1,00% | 83.462,00 |
| 26.08.2026 | 22,55 | 22,76 | 21,98 | 22,01 | -3,59% | 90.953,00 |
| 25.08.2026 | 23,03 | 23,03 | 22,47 | 22,83 | 0,09% | 89.056,00 |
| 24.08.2026 | 22,83 | 23,09 | 22,58 | 22,81 | 0,48% | 103.394,00 |
| 21.08.2026 | 22,19 | 22,80 | 22,04 | 22,70 | 3,65% | 188.753,00 |
| 20.08.2026 | 21,97 | 22,10 | 21,83 | 21,90 | -0,86% | 79.398,00 |
| 19.08.2026 | 22,24 | 22,50 | 22,04 | 22,09 | 0,36% | 104.650,00 |
| 18.08.2026 | 21,99 | 22,18 | 21,88 | 22,01 | 0,27% | 89.123,00 |
| 17.08.2026 | 22,02 | 22,16 | 21,80 | 21,95 | -0,86% | 122.579,00 |
| 14.08.2026 | 22,19 | 22,37 | 22,08 | 22,14 | -0,07% | 73.068,00 |
| 13.08.2026 | 22,22 | 22,40 | 22,07 | 22,16 | 0,11% | 74.483,00 |
| 12.08.2026 | 23,40 | 23,40 | 22,01 | 22,13 | 0,05% | 73.332,00 |
| 11.08.2026 | 21,73 | 22,19 | 21,61 | 22,12 | 2,22% | 80.494,00 |
| 10.08.2026 | 21,96 | 22,15 | 21,55 | 21,64 | -1,23% | 115.548,00 |
| 07.08.2026 | 21,30 | 22,12 | 21,30 | 21,91 | 3,35% | 132.777,00 |
| 06.08.2026 | 21,93 | 22,20 | 21,08 | 21,20 | -3,46% | 179.723,00 |
| 05.08.2026 | 22,36 | 22,36 | 21,22 | 21,96 | -1,74% | 173.644,00 |
| 04.08.2026 | 22,54 | 22,71 | 22,32 | 22,35 | -0,93% | 107.166,00 |
| 03.08.2026 | 22,60 | 23,13 | 22,52 | 22,56 | 1,08% | 102.032,00 |
| 31.07.2026 | 22,53 | 22,61 | 22,28 | 22,32 | -1,20% | 82.949,00 |
| 30.07.2026 | 22,86 | 22,94 | 22,38 | 22,59 | -1,53% | 75.138,00 |
| 29.07.2026 | 23,45 | 23,64 | 22,71 | 22,94 | -1,97% | 80.426,00 |
| 28.07.2026 | 23,75 | 24,05 | 23,39 | 23,40 | -0,76% | 83.837,00 |
| 27.07.2026 | 23,59 | 23,74 | 23,23 | 23,58 | 0,68% | 81.354,00 |
| 24.07.2026 | 23,19 | 23,55 | 23,19 | 23,42 | 1,08% | 84.295,00 |
| 23.07.2026 | 23,31 | 23,60 | 23,15 | 23,17 | -1,95% | 84.268,00 |
| 22.07.2026 | 23,30 | 23,71 | 23,14 | 23,63 | 1,37% | 84.986,00 |
| 21.07.2026 | 23,71 | 24,15 | 23,29 | 23,31 | -1,60% | 86.838,00 |
| 20.07.2026 | 24,03 | 24,03 | 23,47 | 23,69 | -1,41% | 88.784,00 |
| 17.07.2026 | 24,57 | 24,82 | 23,90 | 24,03 | -1,80% | 62.014,00 |
| 16.07.2026 | 24,04 | 24,58 | 24,04 | 24,47 | 1,79% | 51.015,00 |
| 15.07.2026 | 23,89 | 24,45 | 23,89 | 24,04 | 0,63% | 50.935,00 |
| 14.07.2026 | 24,12 | 24,17 | 23,87 | 23,89 | -0,75% | 33.111,00 |
| 13.07.2026 | 24,10 | 24,41 | 23,89 | 24,07 | 0,38% | 57.627,00 |
| 10.07.2026 | 24,24 | 24,38 | 23,97 | 23,98 | -0,79% | 25.448,00 |
| 09.07.2026 | 24,03 | 24,35 | 23,92 | 24,17 | 0,71% | 27.483,00 |
| 08.07.2026 | 24,61 | 24,61 | 23,99 | 24,00 | -2,48% | 96.174,00 |
| 07.07.2026 | 25,37 | 25,58 | 24,59 | 24,61 | -2,50% | 69.180,00 |
| 06.07.2026 | 25,17 | 25,38 | 24,95 | 25,24 | -0,28% | 38.510,00 |
| 02.07.2026 | 25,11 | 25,48 | 25,09 | 25,31 | 0,60% | 41.665,00 |
| 01.07.2026 | 25,00 | 25,41 | 25,00 | 25,16 | 0,68% | 50.275,00 |
| 30.06.2026 | 25,60 | 25,60 | 24,94 | 24,99 | -2,23% | 52.630,00 |
| 29.06.2026 | 25,48 | 25,74 | 24,90 | 25,56 | 0,94% | 56.983,00 |
| 26.06.2026 | 24,53 | 25,50 | 24,53 | 25,32 | 3,56% | 316.733,00 |
| 25.06.2026 | 25,09 | 25,09 | 24,41 | 24,45 | -2,51% | 55.514,00 |
| 24.06.2026 | 24,15 | 25,35 | 24,15 | 25,08 | 2,16% | 65.699,00 |
| 23.06.2026 | 23,89 | 24,65 | 23,84 | 24,55 | 3,15% | 58.559,00 |
| 22.06.2026 | 23,54 | 23,93 | 23,54 | 23,80 | 0,34% | 40.118,00 |
| 18.06.2026 | 23,63 | 23,85 | 23,56 | 23,72 | 1,11% | 67.743,00 |
| 17.06.2026 | 23,33 | 23,87 | 23,19 | 23,46 | -0,85% | 50.680,00 |
| 16.06.2026 | 23,65 | 23,92 | 23,38 | 23,66 | 0,76% | 50.126,00 |
| 15.06.2026 | 24,09 | 24,09 | 23,39 | 23,48 | -1,30% | 36.553,00 |
| 12.06.2026 | 23,61 | 24,00 | 23,54 | 23,79 | 0,46% | 36.061,00 |
| 11.06.2026 | 24,04 | 24,20 | 23,65 | 23,68 | -1,50% | 46.709,00 |
| 10.06.2026 | 23,85 | 24,26 | 23,73 | 24,04 | 0,97% | 48.242,00 |
| 09.06.2026 | 23,74 | 24,09 | 23,67 | 23,81 | 1,15% | 53.135,00 |
| 08.06.2026 | 23,58 | 23,80 | 23,48 | 23,54 | 0,00% | 66.331,00 |
| 05.06.2026 | 23,59 | 23,80 | 23,43 | 23,54 | -0,13% | 54.162,00 |
| 04.06.2026 | 23,18 | 23,60 | 23,17 | 23,57 | 2,43% | 43.731,00 |
| 03.06.2026 | 23,32 | 23,33 | 22,86 | 23,01 | -1,14% | 49.151,00 |
| 02.06.2026 | 23,01 | 23,44 | 23,01 | 23,28 | 0,58% | 48.570,00 |
| 01.06.2026 | 23,13 | 23,24 | 22,94 | 23,14 | 0,13% | 48.722,00 |
| 29.05.2026 | 23,31 | 23,39 | 23,06 | 23,11 | -1,24% | 57.162,00 |
| 28.05.2026 | 22,66 | 23,55 | 22,49 | 23,40 | 2,90% | 91.226,00 |
| 27.05.2026 | 22,48 | 22,76 | 22,43 | 22,74 | 1,11% | 49.932,00 |
| 26.05.2026 | 22,65 | 22,68 | 22,16 | 22,49 | -0,62% | 67.739,00 |
| 22.05.2026 | 22,99 | 23,43 | 22,58 | 22,63 | -1,35% | 73.320,00 |
| 21.05.2026 | 22,83 | 22,98 | 22,49 | 22,94 | 0,48% | 74.000,00 |
| 20.05.2026 | 22,89 | 23,04 | 22,46 | 22,83 | 1,15% | 81.116,00 |
| 19.05.2026 | 22,54 | 23,02 | 22,45 | 22,57 | -0,57% | 94.955,00 |
| 18.05.2026 | 21,87 | 22,75 | 21,87 | 22,70 | 3,42% | 116.179,00 |
| 15.05.2026 | 22,17 | 22,25 | 21,44 | 21,95 | -0,23% | 112.947,00 |
| 14.05.2026 | 21,66 | 22,66 | 21,33 | 22,00 | 2,52% | 151.113,00 |
| 13.05.2026 | 22,36 | 22,38 | 21,02 | 21,46 | -4,30% | 131.473,00 |
| 12.05.2026 | 22,02 | 22,98 | 21,68 | 22,43 | 1,15% | 147.428,00 |
| 11.05.2026 | 21,04 | 22,48 | 21,01 | 22,17 | 5,02% | 188.240,00 |
| 08.05.2026 | 21,35 | 21,50 | 20,93 | 21,11 | -0,89% | 65.931,00 |
| 07.05.2026 | 21,26 | 21,53 | 21,18 | 21,30 | 0,95% | 58.707,00 |
| 06.05.2026 | 21,23 | 21,38 | 21,09 | 21,10 | -0,28% | 43.781,00 |
| 05.05.2026 | 20,91 | 21,33 | 20,85 | 21,16 | 1,41% | 51.896,00 |
| 04.05.2026 | 21,00 | 21,21 | 20,62 | 20,87 | -0,69% | 105.772,00 |
| 01.05.2026 | 21,00 | 21,30 | 20,87 | 21,01 | -0,05% | 31.069,00 |
| 30.04.2026 | 20,75 | 21,31 | 20,66 | 21,02 | 1,33% | 64.064,00 |
| 29.04.2026 | 21,48 | 21,50 | 20,72 | 20,75 | -4,14% | 46.709,00 |
| 28.04.2026 | 21,53 | 21,73 | 21,35 | 21,64 | 0,89% | 29.553,00 |
| 27.04.2026 | 21,52 | 21,77 | 21,42 | 21,45 | -0,83% | 45.871,00 |
| 24.04.2026 | 21,24 | 21,84 | 21,24 | 21,63 | 0,60% | 36.687,00 |
| 23.04.2026 | 21,33 | 21,69 | 21,33 | 21,50 | -0,23% | 32.557,00 |
| 22.04.2026 | 21,72 | 21,84 | 21,36 | 21,55 | 0,14% | 58.851,00 |
| 21.04.2026 | 21,93 | 22,01 | 21,50 | 21,52 | -1,78% | 41.793,00 |
| 20.04.2026 | 22,16 | 22,27 | 21,91 | 21,91 | -1,62% | 31.293,00 |
| 17.04.2026 | 22,20 | 22,60 | 22,20 | 22,27 | 0,95% | 62.550,00 |