27,060€
-0,44%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 27,24 | 27,38 | 27,02 | 27,02 | -0,73% | 97.957,00 |
| 22.09.2025 | 27,70 | 27,90 | 27,22 | 27,22 | -1,16% | 149.132,00 |
| 19.09.2025 | 27,64 | 27,78 | 27,42 | 27,54 | -0,43% | 67.006,00 |
| 18.09.2025 | 27,76 | 27,80 | 27,20 | 27,66 | -0,14% | 74.276,00 |
| 17.09.2025 | 27,76 | 27,78 | 27,32 | 27,70 | -0,07% | 93.238,00 |
| 16.09.2025 | 28,18 | 28,20 | 27,62 | 27,72 | -1,91% | 68.080,00 |
| 15.09.2025 | 27,88 | 28,28 | 27,80 | 28,26 | 1,00% | 68.280,00 |
| 12.09.2025 | 27,80 | 28,06 | 27,66 | 27,98 | 0,68% | 38.046,00 |
| 11.09.2025 | 27,86 | 27,90 | 27,67 | 27,79 | -0,54% | 40.057,00 |
| 10.09.2025 | 28,25 | 28,28 | 27,89 | 27,94 | -0,75% | 34.000,00 |
| 09.09.2025 | 27,96 | 28,20 | 27,92 | 28,15 | 0,07% | 22.361,00 |
| 08.09.2025 | 28,42 | 28,48 | 27,85 | 28,13 | -1,57% | 129.370,00 |
| 05.09.2025 | 28,44 | 28,64 | 28,10 | 28,58 | 0,14% | 73.075,00 |
| 04.09.2025 | 28,24 | 28,64 | 28,10 | 28,54 | 1,21% | 54.229,00 |
| 03.09.2025 | 28,44 | 28,44 | 28,10 | 28,20 | -0,63% | 71.978,00 |
| 02.09.2025 | 28,64 | 28,72 | 28,18 | 28,38 | -0,77% | 86.447,00 |
| 01.09.2025 | 28,66 | 28,72 | 28,42 | 28,60 | 0,35% | 39.747,00 |
| 29.08.2025 | 28,40 | 28,58 | 28,20 | 28,50 | 0,14% | 54.213,00 |
| 28.08.2025 | 28,64 | 28,74 | 28,30 | 28,46 | -0,70% | 43.059,00 |
| 27.08.2025 | 28,48 | 28,66 | 28,24 | 28,66 | 0,49% | 37.006,00 |
| 26.08.2025 | 28,42 | 28,54 | 28,22 | 28,52 | 0,35% | 49.189,00 |
| 25.08.2025 | 28,62 | 28,66 | 28,36 | 28,42 | -0,77% | 49.882,00 |
| 22.08.2025 | 28,44 | 28,64 | 28,42 | 28,64 | 0,70% | 28.076,00 |
| 21.08.2025 | 28,40 | 28,58 | 28,12 | 28,44 | 0,00% | 46.288,00 |
| 20.08.2025 | 28,28 | 28,44 | 28,16 | 28,44 | 0,42% | 31.753,00 |
| 19.08.2025 | 28,36 | 28,50 | 28,26 | 28,32 | -0,28% | 38.847,00 |
| 18.08.2025 | 28,30 | 28,40 | 28,18 | 28,40 | 0,35% | 29.631,00 |
| 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 |