27,120€
1,04%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 26,88 | 27,18 | 26,80 | 27,18 | 1,27% | 57.501,00 |
25.04.2024 | 26,98 | 27,00 | 26,68 | 26,84 | -0,96% | 55.272,00 |
24.04.2024 | 27,34 | 27,44 | 26,84 | 27,10 | -0,88% | 62.213,00 |
23.04.2024 | 27,34 | 27,38 | 27,18 | 27,34 | 0,00% | 66.677,00 |
22.04.2024 | 27,12 | 27,38 | 27,02 | 27,34 | 1,26% | 92.007,00 |
19.04.2024 | 26,70 | 27,08 | 26,52 | 27,00 | 1,12% | 68.469,00 |
18.04.2024 | 26,60 | 26,96 | 26,50 | 26,70 | 0,45% | 88.479,00 |
17.04.2024 | 26,28 | 26,68 | 26,14 | 26,58 | 0,53% | 60.353,00 |
16.04.2024 | 26,36 | 26,68 | 26,12 | 26,44 | -0,23% | 89.772,00 |
15.04.2024 | 26,64 | 26,74 | 26,32 | 26,50 | 0,15% | 86.536,00 |
12.04.2024 | 26,48 | 26,84 | 26,46 | 26,46 | -0,15% | 71.661,00 |
11.04.2024 | 26,30 | 26,56 | 26,20 | 26,50 | -0,38% | 53.140,00 |
10.04.2024 | 26,26 | 26,68 | 26,10 | 26,60 | 1,45% | 52.510,00 |
09.04.2024 | 26,20 | 26,36 | 26,04 | 26,22 | -0,91% | 46.604,00 |
08.04.2024 | 26,40 | 26,46 | 26,20 | 26,46 | 0,61% | 73.657,00 |
05.04.2024 | 26,66 | 26,68 | 26,20 | 26,30 | -0,60% | 56.103,00 |
04.04.2024 | 26,54 | 26,74 | 26,24 | 26,46 | -0,90% | 57.270,00 |
03.04.2024 | 26,00 | 26,80 | 26,00 | 26,70 | 2,46% | 125.916,00 |
02.04.2024 | 26,18 | 26,38 | 25,94 | 26,06 | -0,38% | 89.847,00 |
28.03.2024 | 26,18 | 26,20 | 26,00 | 26,16 | -0,08% | 65.990,00 |
27.03.2024 | 25,60 | 26,18 | 25,46 | 26,18 | 1,87% | 89.033,00 |
26.03.2024 | 25,48 | 25,70 | 25,34 | 25,70 | 0,78% | 45.453,00 |
25.03.2024 | 25,30 | 25,50 | 25,04 | 25,50 | 1,35% | 82.887,00 |
22.03.2024 | 25,26 | 25,28 | 25,08 | 25,16 | -0,71% | 40.846,00 |
21.03.2024 | 25,66 | 25,84 | 25,16 | 25,34 | -1,63% | 54.692,00 |
20.03.2024 | 25,30 | 25,78 | 25,16 | 25,76 | 1,66% | 32.321,00 |
19.03.2024 | 25,12 | 25,40 | 25,06 | 25,34 | 1,12% | 41.746,00 |
18.03.2024 | 25,40 | 25,40 | 25,04 | 25,06 | -1,65% | 53.647,00 |
15.03.2024 | 24,98 | 25,52 | 24,98 | 25,48 | 1,59% | 40.413,00 |
14.03.2024 | 25,44 | 25,46 | 24,96 | 25,08 | -0,79% | 57.271,00 |
13.03.2024 | 25,68 | 25,90 | 25,16 | 25,28 | -1,40% | 74.167,00 |
12.03.2024 | 25,68 | 25,90 | 25,50 | 25,64 | 0,23% | 43.517,00 |
11.03.2024 | 26,12 | 26,18 | 25,56 | 25,58 | -1,99% | 61.374,00 |
08.03.2024 | 26,18 | 26,18 | 25,94 | 26,10 | -0,46% | 60.876,00 |
07.03.2024 | 25,88 | 26,34 | 25,82 | 26,22 | 0,46% | 81.164,00 |
06.03.2024 | 25,94 | 26,16 | 25,84 | 26,10 | 1,08% | 86.745,00 |
05.03.2024 | 25,80 | 26,00 | 25,62 | 25,82 | 0,39% | 58.111,00 |
04.03.2024 | 25,54 | 25,94 | 25,40 | 25,72 | 0,55% | 57.959,00 |
01.03.2024 | 24,94 | 25,58 | 24,94 | 25,58 | 2,48% | 86.997,00 |
29.02.2024 | 24,78 | 25,08 | 24,16 | 24,96 | 1,05% | 118.955,00 |
28.02.2024 | 24,36 | 24,88 | 23,98 | 24,70 | 1,48% | 117.438,00 |
27.02.2024 | 24,12 | 24,38 | 23,98 | 24,34 | 0,83% | 81.423,00 |
26.02.2024 | 24,36 | 24,36 | 24,04 | 24,14 | -0,90% | 48.822,00 |
23.02.2024 | 24,16 | 24,40 | 23,94 | 24,36 | 0,33% | 89.165,00 |
22.02.2024 | 24,34 | 24,38 | 24,06 | 24,28 | 1,00% | 62.421,00 |
21.02.2024 | 24,38 | 24,40 | 24,00 | 24,04 | -1,48% | 46.251,00 |
20.02.2024 | 24,20 | 24,40 | 23,94 | 24,40 | -0,33% | 47.593,00 |
19.02.2024 | 24,14 | 24,48 | 24,02 | 24,48 | 0,74% | 54.218,00 |
16.02.2024 | 24,22 | 24,50 | 23,98 | 24,30 | 0,58% | 81.007,00 |
15.02.2024 | 24,04 | 24,22 | 23,86 | 24,16 | 0,25% | 35.982,00 |
14.02.2024 | 23,78 | 24,10 | 23,70 | 24,10 | 1,43% | 71.044,00 |
13.02.2024 | 23,92 | 24,02 | 23,56 | 23,76 | -0,83% | 95.449,00 |
12.02.2024 | 23,40 | 24,16 | 23,36 | 23,96 | 2,48% | 91.734,00 |
09.02.2024 | 23,90 | 23,90 | 23,22 | 23,38 | -2,26% | 138.064,00 |
08.02.2024 | 24,10 | 24,18 | 23,72 | 23,92 | -0,66% | 82.210,00 |
07.02.2024 | 24,20 | 24,42 | 23,86 | 24,08 | -0,41% | 67.099,00 |
06.02.2024 | 24,80 | 24,80 | 24,08 | 24,18 | -1,95% | 99.869,00 |
05.02.2024 | 24,96 | 25,10 | 24,52 | 24,66 | -1,52% | 62.911,00 |
02.02.2024 | 25,46 | 25,46 | 24,76 | 25,04 | -1,57% | 81.324,00 |
01.02.2024 | 25,56 | 25,80 | 25,22 | 25,44 | -0,70% | 78.567,00 |
31.01.2024 | 25,86 | 25,96 | 25,46 | 25,62 | -0,93% | 42.803,00 |
30.01.2024 | 26,04 | 26,14 | 25,78 | 25,86 | -0,15% | 30.232,00 |
29.01.2024 | 26,34 | 26,34 | 25,80 | 25,90 | -1,67% | 58.350,00 |
26.01.2024 | 26,24 | 26,38 | 26,08 | 26,34 | 0,23% | 33.874,00 |
25.01.2024 | 26,30 | 26,36 | 26,08 | 26,28 | -0,08% | 35.188,00 |
24.01.2024 | 26,34 | 26,44 | 26,22 | 26,30 | 0,15% | 43.734,00 |
23.01.2024 | 26,42 | 26,50 | 26,20 | 26,26 | -0,23% | 35.027,00 |
22.01.2024 | 26,22 | 26,46 | 26,10 | 26,32 | 0,69% | 96.873,00 |
19.01.2024 | 25,94 | 26,26 | 25,82 | 26,14 | 0,77% | 71.544,00 |
18.01.2024 | 25,64 | 25,98 | 25,64 | 25,94 | 1,65% | 28.080,00 |
17.01.2024 | 25,78 | 25,80 | 25,52 | 25,52 | -1,16% | 30.263,00 |
16.01.2024 | 25,80 | 25,96 | 25,70 | 25,82 | -0,46% | 43.178,00 |
15.01.2024 | 25,92 | 25,96 | 25,80 | 25,94 | 0,08% | 25.615,00 |
12.01.2024 | 25,94 | 25,94 | 25,68 | 25,92 | 0,15% | 41.145,00 |
11.01.2024 | 25,90 | 25,96 | 25,68 | 25,88 | 0,00% | 40.982,00 |
10.01.2024 | 25,76 | 25,96 | 25,76 | 25,88 | 0,23% | 38.046,00 |
09.01.2024 | 25,54 | 25,94 | 25,54 | 25,82 | 0,62% | 30.257,00 |
08.01.2024 | 25,40 | 25,82 | 25,12 | 25,66 | 1,34% | 49.783,00 |
05.01.2024 | 25,74 | 25,74 | 25,20 | 25,32 | -1,94% | 68.072,00 |
04.01.2024 | 25,82 | 25,84 | 25,60 | 25,82 | 0,08% | 39.077,00 |
03.01.2024 | 25,76 | 25,96 | 25,64 | 25,80 | 0,08% | 62.481,00 |
02.01.2024 | 25,34 | 25,78 | 25,34 | 25,78 | 1,74% | 46.394,00 |
29.12.2023 | 25,32 | 25,38 | 25,26 | 25,34 | 0,16% | 13.605,00 |
28.12.2023 | 25,36 | 25,40 | 25,24 | 25,30 | -0,24% | 26.056,00 |
27.12.2023 | 25,40 | 25,46 | 25,22 | 25,36 | -0,47% | 37.321,00 |
22.12.2023 | 25,28 | 25,48 | 25,22 | 25,48 | 0,16% | 41.931,00 |
21.12.2023 | 25,10 | 25,44 | 25,08 | 25,44 | 2,09% | 42.707,00 |
20.12.2023 | 24,68 | 25,20 | 24,56 | 24,92 | 0,89% | 46.120,00 |
19.12.2023 | 24,96 | 25,10 | 24,56 | 24,70 | -1,75% | 93.190,00 |
18.12.2023 | 25,26 | 25,30 | 24,92 | 25,14 | -0,63% | 70.011,00 |
15.12.2023 | 25,34 | 25,62 | 25,24 | 25,30 | 0,00% | 28.351,00 |
14.12.2023 | 25,52 | 25,76 | 25,24 | 25,30 | -0,78% | 52.685,00 |
13.12.2023 | 25,32 | 25,50 | 25,26 | 25,50 | 1,03% | 29.066,00 |
12.12.2023 | 25,48 | 25,66 | 25,22 | 25,24 | -1,56% | 38.938,00 |
11.12.2023 | 25,60 | 25,68 | 25,32 | 25,64 | 0,00% | 71.567,00 |
08.12.2023 | 25,60 | 25,84 | 25,52 | 25,64 | -0,47% | 45.138,00 |
07.12.2023 | 25,52 | 25,84 | 25,52 | 25,76 | 0,94% | 37.810,00 |
06.12.2023 | 25,78 | 25,98 | 25,50 | 25,52 | -1,09% | 52.141,00 |
05.12.2023 | 25,62 | 25,98 | 25,46 | 25,80 | 0,39% | 49.321,00 |
04.12.2023 | 26,04 | 26,04 | 25,40 | 25,70 | -1,61% | 125.680,00 |