35,310€
0,37%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 35,10 | 35,54 | 34,80 | 35,37 | 0,54% | 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 |
| 25.03.2025 | 35,10 | 35,64 | 35,00 | 35,00 | -1,41% | 31.712,00 |
| 24.03.2025 | 35,34 | 35,54 | 35,12 | 35,50 | 0,74% | 34.415,00 |
| 21.03.2025 | 35,24 | 35,44 | 34,94 | 35,24 | 0,06% | 50.169,00 |
| 20.03.2025 | 35,24 | 35,48 | 34,76 | 35,22 | -0,06% | 66.747,00 |
| 19.03.2025 | 35,46 | 35,82 | 35,22 | 35,24 | -0,45% | 43.817,00 |
| 18.03.2025 | 35,16 | 35,80 | 35,16 | 35,40 | 0,57% | 54.786,00 |
| 17.03.2025 | 34,88 | 35,34 | 34,82 | 35,20 | 0,80% | 148.036,00 |
| 14.03.2025 | 34,46 | 34,96 | 34,40 | 34,92 | 1,39% | 100.633,00 |
| 13.03.2025 | 34,32 | 34,80 | 33,80 | 34,44 | -0,17% | 74.132,00 |
| 12.03.2025 | 34,90 | 34,90 | 34,32 | 34,50 | -0,23% | 30.092,00 |
| 11.03.2025 | 34,50 | 34,96 | 34,32 | 34,58 | -0,40% | 74.352,00 |
| 10.03.2025 | 34,80 | 34,88 | 34,32 | 34,72 | -0,52% | 83.937,00 |
| 07.03.2025 | 34,24 | 34,90 | 34,20 | 34,90 | 1,22% | 79.530,00 |
| 06.03.2025 | 33,84 | 34,68 | 33,84 | 34,48 | 2,13% | 111.043,00 |
| 05.03.2025 | 32,00 | 34,10 | 31,14 | 33,76 | 3,94% | 270.323,00 |
| 04.03.2025 | 31,70 | 32,48 | 31,12 | 32,48 | 3,44% | 147.424,00 |
| 03.03.2025 | 31,32 | 32,00 | 31,20 | 31,40 | 1,29% | 82.943,00 |
| 28.02.2025 | 31,06 | 31,62 | 30,60 | 31,00 | -1,27% | 53.287,00 |
| 27.02.2025 | 31,20 | 31,54 | 31,04 | 31,40 | 0,90% | 73.888,00 |
| 26.02.2025 | 31,14 | 31,38 | 30,84 | 31,12 | 0,06% | 76.722,00 |
| 25.02.2025 | 30,48 | 31,20 | 30,34 | 31,10 | 2,03% | 130.100,00 |
| 24.02.2025 | 30,06 | 30,50 | 30,02 | 30,48 | 2,28% | 114.450,00 |
| 21.02.2025 | 29,72 | 30,00 | 29,54 | 29,80 | 0,40% | 47.046,00 |
| 20.02.2025 | 29,80 | 29,90 | 29,54 | 29,68 | -0,67% | 37.287,00 |
| 19.02.2025 | 29,94 | 30,22 | 29,60 | 29,88 | -0,33% | 80.069,00 |
| 18.02.2025 | 29,92 | 30,06 | 29,66 | 29,98 | 0,13% | 49.214,00 |
| 17.02.2025 | 29,68 | 30,04 | 29,46 | 29,94 | 0,60% | 60.506,00 |
| 14.02.2025 | 30,06 | 30,26 | 29,46 | 29,76 | -2,23% | 166.956,00 |
| 13.02.2025 | 30,92 | 30,96 | 30,06 | 30,44 | -1,36% | 95.093,00 |
| 12.02.2025 | 30,76 | 30,92 | 30,58 | 30,86 | 0,39% | 53.791,00 |
| 11.02.2025 | 30,44 | 30,76 | 30,32 | 30,74 | 0,99% | 70.604,00 |
| 10.02.2025 | 30,08 | 30,44 | 29,90 | 30,44 | 2,08% | 67.787,00 |
| 07.02.2025 | 30,00 | 30,28 | 29,82 | 29,82 | -0,47% | 63.016,00 |
| 06.02.2025 | 29,78 | 30,00 | 29,70 | 29,96 | 0,40% | 48.744,00 |
| 05.02.2025 | 29,40 | 29,84 | 29,30 | 29,84 | 1,63% | 75.989,00 |
| 04.02.2025 | 29,68 | 29,76 | 29,34 | 29,36 | -1,28% | 36.985,00 |
| 03.02.2025 | 29,68 | 29,74 | 29,32 | 29,74 | 0,20% | 59.986,00 |
| 31.01.2025 | 29,84 | 29,94 | 29,52 | 29,68 | -0,34% | 57.549,00 |
| 30.01.2025 | 29,74 | 29,88 | 29,62 | 29,78 | 0,07% | 42.481,00 |
| 29.01.2025 | 29,72 | 29,76 | 29,30 | 29,76 | 0,20% | 62.742,00 |
| 28.01.2025 | 29,14 | 29,86 | 28,68 | 29,70 | 1,85% | 75.195,00 |
| 27.01.2025 | 28,66 | 29,16 | 28,60 | 29,16 | 1,18% | 47.540,00 |
| 24.01.2025 | 29,02 | 29,06 | 28,40 | 28,82 | -0,55% | 71.120,00 |
| 23.01.2025 | 28,92 | 29,16 | 28,84 | 28,98 | 0,00% | 34.248,00 |
| 22.01.2025 | 29,22 | 29,34 | 28,84 | 28,98 | -1,09% | 43.257,00 |
| 21.01.2025 | 29,00 | 29,30 | 28,80 | 29,30 | 0,76% | 75.865,00 |
| 20.01.2025 | 28,92 | 29,14 | 28,80 | 29,08 | 0,55% | 54.943,00 |
| 17.01.2025 | 28,60 | 28,98 | 28,60 | 28,92 | 0,63% | 38.816,00 |
| 16.01.2025 | 28,66 | 28,74 | 28,26 | 28,74 | 0,07% | 32.109,00 |
| 15.01.2025 | 28,20 | 28,78 | 28,02 | 28,72 | 1,99% | 51.090,00 |
| 14.01.2025 | 28,40 | 28,40 | 28,02 | 28,16 | -0,71% | 20.198,00 |
| 13.01.2025 | 28,26 | 28,38 | 28,10 | 28,36 | 0,78% | 33.526,00 |
| 10.01.2025 | 27,96 | 28,26 | 27,86 | 28,14 | 0,43% | 27.474,00 |
| 09.01.2025 | 27,54 | 28,06 | 27,50 | 28,02 | 1,52% | 30.332,00 |
| 08.01.2025 | 27,70 | 27,74 | 27,36 | 27,60 | -1,43% | 52.910,00 |
| 07.01.2025 | 27,66 | 28,12 | 27,42 | 28,00 | 1,16% | 53.029,00 |
| 06.01.2025 | 28,28 | 28,28 | 27,56 | 27,68 | -1,98% | 68.377,00 |
| 03.01.2025 | 27,96 | 28,34 | 27,88 | 28,24 | 0,71% | 40.679,00 |
| 02.01.2025 | 27,70 | 28,04 | 27,52 | 28,04 | 2,19% | 58.463,00 |
| 30.12.2024 | 27,72 | 27,72 | 27,34 | 27,44 | -1,29% | 29.925,00 |
| 27.12.2024 | 27,50 | 27,80 | 27,14 | 27,80 | 1,16% | 58.567,00 |
| 23.12.2024 | 27,34 | 27,48 | 27,10 | 27,48 | 0,51% | 52.291,00 |
| 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 |