33,770€
1,35%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 33,37 | 33,70 | 33,34 | 33,58 | 0,78% | 74.263,00 |
| 16.02.2026 | 33,06 | 33,50 | 33,00 | 33,32 | 0,85% | 117.543,00 |
| 13.02.2026 | 33,22 | 33,36 | 33,02 | 33,04 | 0,00% | 147.761,00 |
| 12.02.2026 | 32,78 | 33,28 | 32,56 | 33,04 | 0,85% | 252.170,00 |
| 11.02.2026 | 32,30 | 32,76 | 32,22 | 32,76 | 1,30% | 115.482,00 |
| 10.02.2026 | 32,50 | 32,56 | 32,14 | 32,34 | -0,12% | 82.098,00 |
| 09.02.2026 | 32,12 | 32,58 | 31,98 | 32,38 | 1,25% | 110.284,00 |
| 06.02.2026 | 31,60 | 32,08 | 31,54 | 31,98 | 1,52% | 153.937,00 |
| 05.02.2026 | 31,72 | 31,88 | 31,32 | 31,50 | -0,69% | 99.175,00 |
| 04.02.2026 | 30,88 | 32,00 | 30,86 | 31,72 | 2,72% | 249.815,00 |
| 03.02.2026 | 30,88 | 31,00 | 30,70 | 30,88 | -0,06% | 113.603,00 |
| 02.02.2026 | 30,22 | 30,90 | 30,22 | 30,90 | 1,78% | 128.073,00 |
| 30.01.2026 | 30,38 | 30,46 | 30,08 | 30,36 | -0,07% | 71.459,00 |
| 29.01.2026 | 30,08 | 30,56 | 29,64 | 30,38 | 1,00% | 149.450,00 |
| 28.01.2026 | 29,88 | 30,20 | 29,56 | 30,08 | 0,74% | 94.270,00 |
| 27.01.2026 | 29,98 | 29,98 | 29,80 | 29,86 | -0,13% | 46.661,00 |
| 26.01.2026 | 29,76 | 30,00 | 29,56 | 29,90 | 0,67% | 144.656,00 |
| 23.01.2026 | 29,58 | 29,88 | 29,30 | 29,70 | 0,13% | 68.106,00 |
| 22.01.2026 | 29,04 | 29,70 | 28,92 | 29,66 | 1,92% | 177.143,00 |
| 21.01.2026 | 28,26 | 29,18 | 28,10 | 29,10 | 3,41% | 110.764,00 |
| 20.01.2026 | 28,50 | 28,54 | 28,06 | 28,14 | -1,75% | 100.425,00 |
| 19.01.2026 | 28,34 | 28,66 | 28,14 | 28,64 | 0,85% | 103.292,00 |
| 16.01.2026 | 29,06 | 29,14 | 28,32 | 28,40 | -2,14% | 153.143,00 |
| 15.01.2026 | 28,94 | 29,18 | 28,66 | 29,02 | 0,14% | 88.875,00 |
| 14.01.2026 | 28,72 | 28,98 | 28,48 | 28,98 | 0,76% | 111.921,00 |
| 13.01.2026 | 29,62 | 29,64 | 28,60 | 28,76 | -2,90% | 220.828,00 |
| 12.01.2026 | 29,50 | 29,78 | 29,44 | 29,62 | 0,07% | 123.815,00 |
| 09.01.2026 | 29,70 | 29,70 | 29,34 | 29,60 | -0,40% | 98.838,00 |
| 08.01.2026 | 29,48 | 29,74 | 29,40 | 29,72 | 0,41% | 65.459,00 |
| 07.01.2026 | 29,86 | 29,96 | 29,20 | 29,60 | -0,60% | 160.341,00 |
| 06.01.2026 | 29,74 | 29,88 | 29,26 | 29,78 | 0,74% | 115.202,00 |
| 05.01.2026 | 29,78 | 29,86 | 28,96 | 29,56 | -0,47% | 215.910,00 |
| 02.01.2026 | 29,54 | 29,76 | 29,40 | 29,70 | 0,75% | 147.208,00 |
| 30.12.2025 | 29,42 | 29,50 | 29,32 | 29,48 | 0,20% | 61.339,00 |
| 29.12.2025 | 29,32 | 29,50 | 29,12 | 29,42 | 0,34% | 108.473,00 |
| 23.12.2025 | 29,36 | 29,36 | 29,18 | 29,32 | -0,14% | 84.308,00 |
| 22.12.2025 | 29,54 | 29,54 | 28,92 | 29,36 | -0,34% | 92.594,00 |
| 19.12.2025 | 29,28 | 29,52 | 29,14 | 29,46 | 0,68% | 77.032,00 |
| 18.12.2025 | 29,04 | 29,38 | 29,02 | 29,26 | 0,76% | 113.218,00 |
| 17.12.2025 | 28,96 | 29,14 | 28,84 | 29,04 | 0,28% | 72.705,00 |
| 16.12.2025 | 28,74 | 28,96 | 28,62 | 28,96 | 0,28% | 75.775,00 |
| 15.12.2025 | 28,64 | 28,98 | 28,46 | 28,88 | 1,40% | 137.420,00 |
| 12.12.2025 | 28,48 | 28,64 | 28,36 | 28,48 | 0,00% | 83.997,00 |
| 11.12.2025 | 28,08 | 28,48 | 27,98 | 28,48 | 0,85% | 99.337,00 |
| 10.12.2025 | 28,18 | 28,24 | 27,76 | 28,24 | 0,50% | 61.966,00 |
| 09.12.2025 | 28,08 | 28,28 | 28,00 | 28,10 | 0,21% | 52.640,00 |
| 08.12.2025 | 28,04 | 28,22 | 27,92 | 28,04 | -0,36% | 46.713,00 |
| 05.12.2025 | 28,12 | 28,26 | 27,82 | 28,14 | 0,00% | 59.003,00 |
| 04.12.2025 | 27,96 | 28,16 | 27,70 | 28,14 | 0,29% | 87.796,00 |
| 03.12.2025 | 28,20 | 28,20 | 27,82 | 28,06 | -0,92% | 61.236,00 |
| 02.12.2025 | 28,38 | 28,46 | 27,98 | 28,32 | -0,21% | 44.642,00 |
| 01.12.2025 | 28,42 | 28,64 | 28,18 | 28,38 | -0,49% | 62.492,00 |
| 28.11.2025 | 28,42 | 28,52 | 28,18 | 28,52 | 0,35% | 47.747,00 |
| 27.11.2025 | 28,40 | 28,42 | 28,16 | 28,42 | 0,07% | 61.191,00 |
| 26.11.2025 | 28,16 | 28,44 | 28,04 | 28,40 | 1,00% | 79.769,00 |
| 25.11.2025 | 27,68 | 28,22 | 27,50 | 28,12 | 2,03% | 95.889,00 |
| 24.11.2025 | 27,68 | 27,68 | 27,32 | 27,56 | 0,88% | 63.058,00 |
| 21.11.2025 | 27,04 | 27,72 | 26,82 | 27,32 | 1,11% | 43.722,00 |
| 20.11.2025 | 27,36 | 27,38 | 26,82 | 27,02 | -0,52% | 60.704,00 |
| 19.11.2025 | 27,30 | 27,42 | 27,14 | 27,16 | -1,02% | 32.300,00 |
| 18.11.2025 | 27,84 | 27,84 | 27,30 | 27,44 | -1,51% | 69.973,00 |
| 17.11.2025 | 28,10 | 28,14 | 27,68 | 27,86 | -0,78% | 53.864,00 |
| 14.11.2025 | 28,06 | 28,10 | 27,76 | 28,08 | 0,36% | 66.115,00 |
| 13.11.2025 | 28,14 | 28,24 | 27,80 | 27,98 | -0,57% | 53.998,00 |
| 12.11.2025 | 27,84 | 28,14 | 27,68 | 28,14 | 1,01% | 63.353,00 |
| 11.11.2025 | 28,02 | 28,18 | 27,52 | 27,86 | -0,43% | 58.632,00 |
| 10.11.2025 | 27,90 | 28,26 | 27,44 | 27,98 | 0,79% | 90.616,00 |
| 07.11.2025 | 27,36 | 27,78 | 27,16 | 27,76 | 1,54% | 96.273,00 |
| 06.11.2025 | 27,08 | 27,44 | 26,52 | 27,34 | 0,89% | 92.842,00 |
| 05.11.2025 | 26,64 | 27,20 | 26,30 | 27,10 | 1,27% | 71.121,00 |
| 04.11.2025 | 26,50 | 26,90 | 26,12 | 26,76 | 0,45% | 118.079,00 |
| 03.11.2025 | 27,20 | 27,20 | 26,54 | 26,64 | -1,26% | 84.114,00 |
| 31.10.2025 | 26,92 | 27,06 | 26,68 | 26,98 | 0,15% | 55.416,00 |
| 30.10.2025 | 26,98 | 27,20 | 26,82 | 26,94 | -0,59% | 78.596,00 |
| 29.10.2025 | 27,36 | 27,44 | 26,90 | 27,10 | -0,44% | 58.269,00 |
| 28.10.2025 | 27,38 | 27,44 | 26,98 | 27,22 | -0,58% | 48.588,00 |
| 27.10.2025 | 27,68 | 27,68 | 27,22 | 27,38 | 0,22% | 47.491,00 |
| 24.10.2025 | 27,32 | 27,48 | 27,02 | 27,32 | -0,29% | 74.439,00 |
| 23.10.2025 | 27,56 | 27,66 | 27,12 | 27,40 | -0,65% | 80.943,00 |
| 22.10.2025 | 27,68 | 27,76 | 27,28 | 27,58 | -0,36% | 57.516,00 |
| 21.10.2025 | 27,44 | 27,74 | 27,30 | 27,68 | 0,87% | 84.396,00 |
| 20.10.2025 | 27,06 | 27,46 | 26,98 | 27,44 | 1,78% | 74.957,00 |
| 17.10.2025 | 26,72 | 27,10 | 26,68 | 26,96 | 0,52% | 74.052,00 |
| 16.10.2025 | 26,88 | 27,02 | 26,70 | 26,82 | -0,37% | 56.025,00 |
| 15.10.2025 | 26,94 | 27,10 | 26,68 | 26,92 | 0,22% | 52.035,00 |
| 14.10.2025 | 26,80 | 26,98 | 26,70 | 26,86 | -0,30% | 88.470,00 |
| 13.10.2025 | 27,12 | 27,18 | 26,76 | 26,94 | -0,66% | 76.551,00 |
| 10.10.2025 | 27,16 | 27,30 | 26,88 | 27,12 | -0,22% | 73.491,00 |
| 09.10.2025 | 26,74 | 27,34 | 26,74 | 27,18 | 1,57% | 86.305,00 |
| 08.10.2025 | 26,72 | 26,82 | 26,58 | 26,76 | 0,15% | 96.972,00 |
| 07.10.2025 | 26,74 | 26,90 | 26,52 | 26,72 | 0,07% | 78.052,00 |
| 06.10.2025 | 26,58 | 26,90 | 26,30 | 26,70 | 0,60% | 105.636,00 |
| 03.10.2025 | 26,94 | 27,12 | 26,38 | 26,54 | -1,41% | 167.214,00 |
| 02.10.2025 | 27,06 | 27,32 | 26,88 | 26,92 | -1,03% | 101.457,00 |
| 01.10.2025 | 27,34 | 27,34 | 26,82 | 27,20 | -0,15% | 108.322,00 |
| 30.09.2025 | 27,44 | 27,48 | 27,00 | 27,24 | -0,15% | 53.969,00 |
| 29.09.2025 | 27,60 | 27,60 | 27,18 | 27,28 | -0,80% | 48.724,00 |
| 26.09.2025 | 27,02 | 27,50 | 26,92 | 27,50 | 1,48% | 43.791,00 |
| 25.09.2025 | 27,08 | 27,14 | 26,84 | 27,10 | 0,30% | 68.407,00 |
| 24.09.2025 | 27,08 | 27,24 | 26,94 | 27,02 | 0,00% | 97.036,00 |