27,260€
-1,16%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,46 | 27,60 | 27,02 | 27,34 | -0,87% | 77.812,00 |
| 19.12.2024 | 27,56 | 27,68 | 27,38 | 27,58 | -0,22% | 69.664,00 |
| 18.12.2024 | 27,84 | 28,08 | 27,50 | 27,64 | -0,72% | 63.545,00 |
| 17.12.2024 | 28,40 | 28,42 | 27,82 | 27,84 | -2,18% | 90.705,00 |
| 16.12.2024 | 28,50 | 28,62 | 28,32 | 28,46 | -0,07% | 35.036,00 |
| 13.12.2024 | 28,48 | 28,68 | 28,36 | 28,48 | 0,14% | 53.849,00 |
| 12.12.2024 | 28,76 | 28,78 | 28,44 | 28,44 | -1,39% | 100.086,00 |
| 11.12.2024 | 28,74 | 28,84 | 28,66 | 28,84 | 0,42% | 41.887,00 |
| 10.12.2024 | 28,70 | 28,82 | 28,60 | 28,72 | 0,07% | 30.894,00 |
| 09.12.2024 | 29,28 | 29,28 | 28,60 | 28,70 | -4,01% | 132.529,00 |
| 06.12.2024 | 29,52 | 30,04 | 29,52 | 29,90 | 0,34% | 76.303,00 |
| 05.12.2024 | 29,42 | 30,04 | 29,28 | 29,80 | 1,57% | 77.249,00 |
| 04.12.2024 | 29,24 | 29,52 | 29,24 | 29,34 | 0,20% | 57.157,00 |
| 03.12.2024 | 29,24 | 29,30 | 29,14 | 29,28 | -0,07% | 33.790,00 |
| 02.12.2024 | 29,16 | 29,36 | 29,08 | 29,30 | 0,07% | 54.586,00 |
| 29.11.2024 | 29,14 | 29,36 | 29,10 | 29,28 | -0,68% | 38.228,00 |
| 28.11.2024 | 29,20 | 29,48 | 29,08 | 29,48 | 1,17% | 48.504,00 |
| 27.11.2024 | 29,18 | 29,18 | 28,90 | 29,14 | -0,34% | 34.740,00 |
| 26.11.2024 | 29,24 | 29,44 | 29,04 | 29,24 | -0,68% | 52.953,00 |
| 25.11.2024 | 28,90 | 29,48 | 28,70 | 29,44 | 2,51% | 80.152,00 |
| 22.11.2024 | 28,58 | 28,86 | 28,52 | 28,72 | 0,70% | 30.549,00 |
| 21.11.2024 | 28,58 | 28,78 | 28,38 | 28,52 | -0,07% | 24.308,00 |
| 20.11.2024 | 28,84 | 28,90 | 28,52 | 28,54 | -0,83% | 35.798,00 |
| 19.11.2024 | 28,58 | 28,82 | 28,36 | 28,78 | 0,70% | 36.362,00 |
| 18.11.2024 | 28,14 | 28,58 | 28,04 | 28,58 | 0,63% | 40.914,00 |
| 15.11.2024 | 28,14 | 28,40 | 28,12 | 28,40 | 0,71% | 48.607,00 |
| 14.11.2024 | 28,02 | 28,46 | 27,84 | 28,20 | 0,64% | 60.100,00 |
| 13.11.2024 | 28,34 | 28,66 | 28,02 | 28,02 | -1,48% | 42.811,00 |
| 12.11.2024 | 28,66 | 29,04 | 28,22 | 28,44 | -1,59% | 67.413,00 |
| 11.11.2024 | 28,98 | 29,16 | 28,62 | 28,90 | -0,21% | 79.793,00 |
| 08.11.2024 | 27,38 | 29,10 | 27,30 | 28,96 | 5,39% | 250.602,00 |
| 07.11.2024 | 27,36 | 27,58 | 27,20 | 27,48 | -0,07% | 39.376,00 |
| 06.11.2024 | 27,48 | 27,68 | 27,28 | 27,50 | 0,15% | 43.293,00 |
| 05.11.2024 | 27,28 | 27,48 | 27,18 | 27,46 | 1,03% | 35.908,00 |
| 04.11.2024 | 27,50 | 27,50 | 27,18 | 27,18 | -1,02% | 27.711,00 |
| 01.11.2024 | 27,20 | 27,48 | 27,18 | 27,46 | 0,15% | 22.807,00 |
| 31.10.2024 | 27,52 | 27,52 | 27,06 | 27,42 | -1,01% | 61.436,00 |
| 30.10.2024 | 27,88 | 27,88 | 27,44 | 27,70 | -0,36% | 37.404,00 |
| 29.10.2024 | 28,10 | 28,14 | 27,68 | 27,80 | -0,64% | 34.759,00 |
| 28.10.2024 | 27,80 | 28,10 | 27,80 | 27,98 | 0,36% | 42.534,00 |
| 25.10.2024 | 27,78 | 27,96 | 27,62 | 27,88 | 0,22% | 22.859,00 |
| 24.10.2024 | 27,84 | 28,02 | 27,62 | 27,82 | -0,29% | 17.792,00 |
| 23.10.2024 | 27,86 | 27,90 | 27,62 | 27,90 | 0,14% | 21.499,00 |
| 22.10.2024 | 28,12 | 28,16 | 27,52 | 27,86 | -0,78% | 67.612,00 |
| 21.10.2024 | 27,96 | 28,12 | 27,90 | 28,08 | 0,43% | 37.411,00 |
| 18.10.2024 | 28,22 | 28,24 | 27,70 | 27,96 | -0,50% | 70.478,00 |
| 17.10.2024 | 28,12 | 28,36 | 27,94 | 28,10 | -0,28% | 42.902,00 |
| 16.10.2024 | 27,98 | 28,20 | 27,70 | 28,18 | 0,86% | 71.671,00 |
| 15.10.2024 | 27,62 | 27,94 | 27,40 | 27,94 | 1,09% | 57.266,00 |
| 14.10.2024 | 27,22 | 27,64 | 27,14 | 27,64 | 1,69% | 84.429,00 |
| 11.10.2024 | 26,92 | 27,24 | 26,80 | 27,18 | 0,89% | 30.093,00 |
| 10.10.2024 | 26,80 | 27,06 | 26,72 | 26,94 | 0,30% | 40.545,00 |
| 09.10.2024 | 26,80 | 26,96 | 26,68 | 26,86 | 0,52% | 27.377,00 |
| 08.10.2024 | 26,60 | 26,82 | 26,52 | 26,72 | 0,00% | 23.266,00 |
| 07.10.2024 | 26,74 | 26,80 | 26,48 | 26,72 | -0,15% | 25.490,00 |
| 04.10.2024 | 26,44 | 26,78 | 26,26 | 26,76 | 1,29% | 41.798,00 |
| 03.10.2024 | 26,28 | 26,42 | 26,14 | 26,42 | -0,15% | 22.630,00 |
| 02.10.2024 | 26,62 | 26,76 | 26,26 | 26,46 | -0,68% | 57.765,00 |
| 01.10.2024 | 26,80 | 26,92 | 26,62 | 26,64 | -0,15% | 38.081,00 |
| 30.09.2024 | 27,20 | 27,20 | 26,62 | 26,68 | -1,84% | 61.237,00 |
| 27.09.2024 | 27,14 | 27,26 | 27,02 | 27,18 | 0,15% | 39.392,00 |
| 26.09.2024 | 27,18 | 27,24 | 26,96 | 27,14 | 0,00% | 45.000,00 |
| 25.09.2024 | 26,88 | 27,14 | 26,88 | 27,14 | 1,19% | 35.562,00 |
| 24.09.2024 | 26,82 | 27,06 | 26,68 | 26,82 | -0,22% | 46.819,00 |
| 23.09.2024 | 26,88 | 26,88 | 26,62 | 26,88 | 0,67% | 23.114,00 |
| 20.09.2024 | 26,80 | 26,80 | 26,56 | 26,70 | 0,30% | 17.828,00 |
| 19.09.2024 | 26,88 | 26,98 | 26,60 | 26,62 | -0,89% | 33.303,00 |
| 18.09.2024 | 26,98 | 27,08 | 26,76 | 26,86 | 0,15% | 35.808,00 |
| 17.09.2024 | 26,78 | 26,98 | 26,76 | 26,82 | -0,07% | 27.987,00 |
| 16.09.2024 | 26,42 | 26,88 | 26,38 | 26,84 | 1,28% | 58.564,00 |
| 13.09.2024 | 26,34 | 26,66 | 26,34 | 26,50 | 0,61% | 24.617,00 |
| 12.09.2024 | 26,34 | 26,46 | 26,16 | 26,34 | 0,15% | 35.586,00 |
| 11.09.2024 | 26,44 | 26,54 | 26,12 | 26,30 | -0,98% | 42.852,00 |
| 10.09.2024 | 26,78 | 26,80 | 26,36 | 26,56 | -0,67% | 32.653,00 |
| 09.09.2024 | 26,70 | 26,88 | 26,62 | 26,74 | 0,30% | 22.004,00 |
| 06.09.2024 | 26,72 | 26,90 | 26,60 | 26,66 | -0,60% | 32.792,00 |
| 05.09.2024 | 26,72 | 27,10 | 26,66 | 26,82 | 0,37% | 55.730,00 |
| 04.09.2024 | 26,34 | 26,80 | 26,34 | 26,72 | 1,60% | 58.816,00 |
| 03.09.2024 | 26,60 | 26,74 | 26,30 | 26,30 | -1,42% | 65.824,00 |
| 02.09.2024 | 26,22 | 26,68 | 26,20 | 26,68 | 1,14% | 72.375,00 |
| 30.08.2024 | 26,16 | 26,42 | 26,16 | 26,38 | 0,69% | 58.658,00 |
| 29.08.2024 | 26,04 | 26,32 | 26,00 | 26,20 | 0,23% | 49.547,00 |
| 28.08.2024 | 25,90 | 26,16 | 25,86 | 26,14 | 0,93% | 59.619,00 |
| 27.08.2024 | 25,70 | 25,90 | 25,62 | 25,90 | 0,94% | 35.174,00 |
| 26.08.2024 | 25,66 | 25,76 | 25,42 | 25,66 | 0,39% | 30.407,00 |
| 23.08.2024 | 25,32 | 25,64 | 25,22 | 25,56 | 0,95% | 21.978,00 |
| 22.08.2024 | 25,50 | 25,60 | 25,24 | 25,32 | -0,86% | 18.070,00 |
| 21.08.2024 | 25,52 | 25,60 | 25,34 | 25,54 | 0,24% | 11.946,00 |
| 20.08.2024 | 25,90 | 25,94 | 25,34 | 25,48 | -1,62% | 30.031,00 |
| 19.08.2024 | 25,68 | 25,92 | 25,56 | 25,90 | 0,86% | 55.311,00 |
| 16.08.2024 | 25,68 | 25,68 | 25,52 | 25,68 | 0,71% | 20.123,00 |
| 15.08.2024 | 25,42 | 25,68 | 25,28 | 25,50 | 0,47% | 41.471,00 |
| 14.08.2024 | 25,30 | 25,42 | 25,14 | 25,38 | 0,63% | 44.453,00 |
| 13.08.2024 | 25,04 | 25,32 | 25,02 | 25,22 | 0,80% | 59.672,00 |
| 12.08.2024 | 25,08 | 25,18 | 24,88 | 25,02 | 0,64% | 54.172,00 |
| 09.08.2024 | 24,88 | 25,08 | 24,62 | 24,86 | 0,08% | 29.010,00 |
| 08.08.2024 | 24,90 | 24,92 | 24,18 | 24,84 | 0,57% | 145.309,00 |
| 07.08.2024 | 24,58 | 24,90 | 24,40 | 24,70 | 0,57% | 50.669,00 |
| 06.08.2024 | 24,36 | 24,70 | 24,04 | 24,56 | 1,82% | 74.743,00 |
| 05.08.2024 | 25,02 | 25,02 | 24,04 | 24,12 | -5,41% | 197.079,00 |