28,210€
-0,32%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,30 | 28,38 | 28,02 | 28,30 | 0,00% | 37.993,00 |
| 14.08.2025 | 28,22 | 28,30 | 27,90 | 28,30 | 0,07% | 33.812,00 |
| 13.08.2025 | 28,02 | 28,28 | 27,86 | 28,28 | 1,14% | 33.716,00 |
| 12.08.2025 | 28,20 | 28,26 | 27,90 | 27,96 | -1,13% | 45.829,00 |
| 11.08.2025 | 27,68 | 28,30 | 27,58 | 28,28 | 2,17% | 70.645,00 |
| 08.08.2025 | 27,14 | 27,68 | 27,08 | 27,68 | 1,99% | 71.976,00 |
| 07.08.2025 | 28,68 | 28,68 | 26,12 | 27,14 | -5,10% | 445.873,00 |
| 06.08.2025 | 28,76 | 29,10 | 28,34 | 28,60 | -0,56% | 93.992,00 |
| 05.08.2025 | 28,48 | 28,76 | 28,42 | 28,76 | 0,91% | 38.230,00 |
| 04.08.2025 | 28,46 | 28,58 | 28,30 | 28,50 | 0,85% | 60.326,00 |
| 01.08.2025 | 28,32 | 28,54 | 28,20 | 28,26 | -0,63% | 65.805,00 |
| 31.07.2025 | 28,28 | 28,46 | 28,12 | 28,44 | 1,14% | 33.982,00 |
| 30.07.2025 | 28,36 | 28,38 | 28,12 | 28,12 | -0,78% | 41.183,00 |
| 29.07.2025 | 28,18 | 28,38 | 27,98 | 28,34 | 1,07% | 41.528,00 |
| 28.07.2025 | 28,54 | 28,58 | 27,88 | 28,04 | -1,06% | 98.363,00 |
| 25.07.2025 | 28,40 | 28,46 | 28,10 | 28,34 | 0,00% | 52.667,00 |
| 24.07.2025 | 27,90 | 28,46 | 27,74 | 28,34 | 1,43% | 92.293,00 |
| 23.07.2025 | 27,90 | 27,98 | 27,58 | 27,94 | 0,00% | 85.478,00 |
| 22.07.2025 | 27,68 | 27,94 | 27,52 | 27,94 | 0,87% | 41.046,00 |
| 21.07.2025 | 27,64 | 27,80 | 27,46 | 27,70 | 0,29% | 58.994,00 |
| 18.07.2025 | 27,68 | 27,70 | 27,44 | 27,62 | 0,36% | 71.324,00 |
| 17.07.2025 | 27,74 | 27,74 | 27,30 | 27,52 | -0,65% | 44.556,00 |
| 16.07.2025 | 27,30 | 27,72 | 27,22 | 27,70 | 1,24% | 49.209,00 |
| 15.07.2025 | 27,70 | 27,70 | 27,22 | 27,36 | -0,87% | 51.907,00 |
| 14.07.2025 | 27,44 | 27,60 | 27,22 | 27,60 | 0,15% | 45.046,00 |
| 11.07.2025 | 27,56 | 27,60 | 27,26 | 27,56 | 0,00% | 71.282,00 |
| 10.07.2025 | 27,76 | 27,90 | 27,48 | 27,56 | -1,29% | 60.414,00 |
| 09.07.2025 | 27,74 | 27,98 | 27,60 | 27,92 | 0,50% | 67.717,00 |
| 08.07.2025 | 27,98 | 27,98 | 27,50 | 27,78 | -0,79% | 73.227,00 |
| 07.07.2025 | 27,64 | 28,08 | 27,50 | 28,00 | 1,38% | 94.776,00 |
| 04.07.2025 | 27,60 | 27,64 | 27,40 | 27,62 | 0,00% | 40.750,00 |
| 03.07.2025 | 27,60 | 27,64 | 27,44 | 27,62 | 0,29% | 35.786,00 |
| 02.07.2025 | 27,88 | 27,90 | 27,30 | 27,54 | -0,94% | 59.404,00 |
| 01.07.2025 | 27,78 | 27,88 | 27,40 | 27,80 | 0,65% | 50.752,00 |
| 30.06.2025 | 27,72 | 27,94 | 27,48 | 27,62 | -0,14% | 61.058,00 |
| 27.06.2025 | 27,44 | 27,88 | 27,26 | 27,66 | 1,39% | 78.648,00 |
| 26.06.2025 | 27,38 | 27,46 | 26,86 | 27,28 | -0,22% | 68.447,00 |
| 25.06.2025 | 27,74 | 27,74 | 27,16 | 27,34 | -1,30% | 75.642,00 |
| 24.06.2025 | 27,48 | 27,78 | 27,30 | 27,70 | 1,32% | 49.933,00 |
| 23.06.2025 | 27,00 | 27,48 | 26,86 | 27,34 | 1,26% | 54.635,00 |
| 20.06.2025 | 27,04 | 27,30 | 27,00 | 27,00 | 0,45% | 40.832,00 |
| 19.06.2025 | 27,02 | 27,22 | 26,84 | 26,88 | -1,10% | 40.547,00 |
| 18.06.2025 | 26,92 | 27,28 | 26,90 | 27,18 | 0,74% | 75.294,00 |
| 17.06.2025 | 27,30 | 27,40 | 26,92 | 26,98 | -0,95% | 106.898,00 |
| 16.06.2025 | 27,20 | 27,58 | 27,16 | 27,24 | -0,51% | 99.538,00 |
| 13.06.2025 | 27,70 | 27,90 | 27,08 | 27,38 | -2,00% | 148.152,00 |
| 12.06.2025 | 28,00 | 28,04 | 27,78 | 27,94 | -0,64% | 51.088,00 |
| 11.06.2025 | 28,22 | 28,38 | 27,82 | 28,12 | -0,42% | 99.289,00 |
| 10.06.2025 | 28,64 | 28,72 | 28,14 | 28,24 | -1,53% | 56.528,00 |
| 09.06.2025 | 28,60 | 28,70 | 28,42 | 28,68 | -0,28% | 26.835,00 |
| 06.06.2025 | 28,78 | 28,90 | 28,56 | 28,76 | -0,07% | 47.648,00 |
| 05.06.2025 | 28,90 | 28,98 | 28,66 | 28,78 | -1,30% | 69.558,00 |
| 04.06.2025 | 28,36 | 29,16 | 28,26 | 29,16 | 2,68% | 103.478,00 |
| 03.06.2025 | 27,86 | 28,42 | 27,86 | 28,40 | 1,72% | 72.631,00 |
| 02.06.2025 | 29,18 | 29,18 | 27,58 | 27,92 | -4,05% | 171.452,00 |
| 30.05.2025 | 29,14 | 29,42 | 29,00 | 29,10 | -0,34% | 78.052,00 |
| 29.05.2025 | 29,20 | 29,30 | 28,68 | 29,20 | 0,55% | 76.406,00 |
| 28.05.2025 | 29,02 | 29,48 | 28,94 | 29,04 | 0,21% | 106.228,00 |
| 27.05.2025 | 29,28 | 29,30 | 28,92 | 28,98 | -1,09% | 146.349,00 |
| 26.05.2025 | 29,52 | 29,78 | 29,14 | 29,30 | -0,20% | 114.450,00 |
| 23.05.2025 | 29,90 | 29,92 | 29,28 | 29,36 | -1,54% | 244.225,00 |
| 22.05.2025 | 34,24 | 34,24 | 29,30 | 29,82 | -13,82% | 654.873,00 |
| 21.05.2025 | 34,98 | 35,32 | 34,22 | 34,60 | -1,03% | 73.575,00 |
| 20.05.2025 | 34,80 | 35,14 | 34,70 | 34,96 | 0,69% | 70.238,00 |
| 19.05.2025 | 34,48 | 34,84 | 34,26 | 34,72 | 1,34% | 95.880,00 |
| 16.05.2025 | 34,32 | 34,78 | 34,24 | 34,26 | -0,23% | 61.968,00 |
| 15.05.2025 | 33,58 | 34,50 | 33,52 | 34,34 | 2,08% | 72.001,00 |
| 14.05.2025 | 33,88 | 34,24 | 33,40 | 33,64 | -6,71% | 122.592,00 |
| 13.05.2025 | 36,18 | 36,48 | 35,74 | 36,06 | -0,88% | 80.735,00 |
| 12.05.2025 | 36,86 | 36,88 | 35,82 | 36,38 | -1,20% | 124.835,00 |
| 09.05.2025 | 36,34 | 36,94 | 36,08 | 36,82 | 1,32% | 65.555,00 |
| 08.05.2025 | 36,60 | 36,66 | 35,74 | 36,34 | -0,71% | 82.612,00 |
| 07.05.2025 | 36,52 | 36,92 | 36,10 | 36,60 | -0,60% | 88.231,00 |
| 06.05.2025 | 37,34 | 37,54 | 36,68 | 36,82 | -1,71% | 60.099,00 |
| 05.05.2025 | 37,46 | 37,64 | 37,10 | 37,46 | -0,05% | 119.989,00 |
| 02.05.2025 | 36,90 | 37,48 | 36,54 | 37,48 | 2,29% | 116.836,00 |
| 30.04.2025 | 36,14 | 36,66 | 36,02 | 36,64 | 1,55% | 59.527,00 |
| 29.04.2025 | 36,10 | 36,24 | 35,72 | 36,08 | -0,06% | 45.796,00 |
| 28.04.2025 | 35,64 | 36,20 | 35,48 | 36,10 | 1,86% | 64.904,00 |
| 25.04.2025 | 35,64 | 35,80 | 35,32 | 35,44 | -0,34% | 50.679,00 |
| 24.04.2025 | 35,54 | 35,80 | 35,22 | 35,56 | 0,00% | 31.860,00 |
| 23.04.2025 | 35,50 | 35,84 | 34,98 | 35,56 | 0,17% | 69.487,00 |
| 22.04.2025 | 35,28 | 35,56 | 35,00 | 35,50 | 0,74% | 45.966,00 |
| 17.04.2025 | 35,30 | 35,54 | 34,64 | 35,24 | -0,06% | 29.990,00 |
| 16.04.2025 | 35,00 | 35,46 | 34,72 | 35,26 | 0,06% | 36.719,00 |
| 15.04.2025 | 34,60 | 35,28 | 34,42 | 35,24 | 1,85% | 57.194,00 |
| 14.04.2025 | 34,22 | 34,80 | 33,94 | 34,60 | 1,59% | 37.942,00 |
| 11.04.2025 | 33,72 | 34,08 | 33,06 | 34,06 | 1,98% | 27.741,00 |
| 10.04.2025 | 34,16 | 34,18 | 32,82 | 33,40 | -3,13% | 75.484,00 |
| 09.04.2025 | 32,68 | 34,50 | 31,80 | 34,48 | 5,38% | 98.094,00 |
| 08.04.2025 | 32,78 | 33,44 | 32,18 | 32,72 | 0,68% | 80.696,00 |
| 07.04.2025 | 32,80 | 33,14 | 30,40 | 32,50 | -3,04% | 395.072,00 |
| 04.04.2025 | 35,54 | 35,74 | 33,52 | 33,52 | -5,68% | 168.495,00 |
| 03.04.2025 | 34,70 | 35,72 | 34,62 | 35,54 | 1,31% | 56.559,00 |
| 02.04.2025 | 35,78 | 35,78 | 34,78 | 35,08 | -1,90% | 46.972,00 |
| 01.04.2025 | 35,42 | 35,80 | 35,24 | 35,76 | 1,19% | 32.455,00 |
| 31.03.2025 | 35,00 | 35,54 | 34,80 | 35,34 | 0,45% | 55.023,00 |
| 28.03.2025 | 35,26 | 35,36 | 35,00 | 35,18 | -0,28% | 24.160,00 |
| 27.03.2025 | 35,50 | 35,62 | 35,04 | 35,28 | -0,23% | 34.135,00 |
| 26.03.2025 | 35,02 | 35,86 | 35,02 | 35,36 | 1,03% | 28.834,00 |