24,270€
0,79%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 24,02 | 24,32 | 23,98 | 24,32 | 1,25% | 54.454,00 |
| 20.08.2026 | 24,38 | 24,44 | 24,00 | 24,02 | -1,31% | 69.717,00 |
| 19.08.2026 | 24,04 | 24,46 | 23,90 | 24,34 | 1,00% | 81.150,00 |
| 18.08.2026 | 23,72 | 24,20 | 23,64 | 24,10 | 1,26% | 86.842,00 |
| 17.08.2026 | 23,82 | 23,86 | 23,60 | 23,80 | 0,34% | 72.183,00 |
| 14.08.2026 | 24,02 | 24,04 | 23,54 | 23,72 | -1,08% | 75.125,00 |
| 13.08.2026 | 23,70 | 24,00 | 22,76 | 23,98 | -0,08% | 163.945,00 |
| 12.08.2026 | 23,76 | 24,28 | 23,52 | 24,00 | 1,18% | 93.442,00 |
| 11.08.2026 | 23,42 | 23,82 | 23,42 | 23,72 | 0,94% | 85.169,00 |
| 10.08.2026 | 24,18 | 24,24 | 23,36 | 23,50 | -2,49% | 183.251,00 |
| 07.08.2026 | 24,38 | 24,40 | 24,00 | 24,10 | -1,31% | 50.949,00 |
| 06.08.2026 | 24,02 | 24,48 | 23,90 | 24,42 | 2,01% | 42.302,00 |
| 05.08.2026 | 24,28 | 24,36 | 23,76 | 23,94 | -1,24% | 86.781,00 |
| 04.08.2026 | 24,58 | 24,68 | 24,22 | 24,24 | -0,82% | 54.747,00 |
| 03.08.2026 | 24,40 | 24,68 | 24,18 | 24,44 | 0,41% | 89.431,00 |
| 31.07.2026 | 24,90 | 24,98 | 24,14 | 24,34 | -1,85% | 104.698,00 |
| 30.07.2026 | 25,08 | 25,44 | 24,64 | 24,80 | -1,12% | 89.403,00 |
| 29.07.2026 | 25,20 | 25,40 | 24,94 | 25,08 | -0,32% | 63.791,00 |
| 28.07.2026 | 24,88 | 25,36 | 24,76 | 25,16 | 1,37% | 66.519,00 |
| 27.07.2026 | 24,60 | 24,96 | 24,50 | 24,82 | 0,98% | 53.905,00 |
| 24.07.2026 | 24,12 | 24,62 | 24,12 | 24,58 | 1,40% | 54.161,00 |
| 23.07.2026 | 24,40 | 24,46 | 24,08 | 24,24 | -0,33% | 51.322,00 |
| 22.07.2026 | 23,98 | 24,34 | 23,88 | 24,32 | 2,18% | 51.712,00 |
| 21.07.2026 | 24,22 | 24,26 | 23,74 | 23,80 | -1,24% | 57.644,00 |
| 20.07.2026 | 24,22 | 24,22 | 23,92 | 24,10 | -0,41% | 39.202,00 |
| 17.07.2026 | 23,94 | 24,34 | 23,80 | 24,20 | 1,00% | 53.370,00 |
| 16.07.2026 | 23,80 | 24,00 | 23,62 | 23,96 | 0,93% | 43.403,00 |
| 15.07.2026 | 23,96 | 23,96 | 23,60 | 23,74 | -0,67% | 38.993,00 |
| 14.07.2026 | 23,94 | 24,00 | 23,76 | 23,90 | 0,00% | 54.828,00 |
| 13.07.2026 | 23,64 | 24,06 | 23,50 | 23,90 | 0,08% | 68.369,00 |
| 10.07.2026 | 23,28 | 23,88 | 23,12 | 23,88 | 2,75% | 48.671,00 |
| 09.07.2026 | 23,60 | 23,60 | 23,08 | 23,24 | -1,02% | 55.711,00 |
| 08.07.2026 | 23,72 | 23,76 | 23,34 | 23,48 | -1,01% | 74.399,00 |
| 07.07.2026 | 23,12 | 23,90 | 23,12 | 23,72 | 2,51% | 85.702,00 |
| 06.07.2026 | 23,40 | 23,42 | 23,14 | 23,14 | -0,77% | 106.218,00 |
| 03.07.2026 | 23,16 | 23,36 | 22,88 | 23,32 | 0,52% | 118.987,00 |
| 02.07.2026 | 22,60 | 23,20 | 22,50 | 23,20 | 3,20% | 123.760,00 |
| 01.07.2026 | 22,52 | 22,70 | 22,24 | 22,48 | -0,79% | 172.718,00 |
| 30.06.2026 | 23,26 | 23,38 | 22,50 | 22,66 | -2,50% | 219.047,00 |
| 29.06.2026 | 23,92 | 24,08 | 23,10 | 23,24 | -2,52% | 192.281,00 |
| 26.06.2026 | 24,10 | 24,26 | 23,82 | 23,84 | -1,41% | 104.943,00 |
| 25.06.2026 | 24,38 | 24,48 | 24,08 | 24,18 | -0,25% | 77.578,00 |
| 24.06.2026 | 24,28 | 24,70 | 23,96 | 24,24 | -0,16% | 108.246,00 |
| 23.06.2026 | 24,40 | 24,44 | 23,94 | 24,28 | -0,65% | 110.429,00 |
| 22.06.2026 | 24,92 | 25,14 | 24,16 | 24,44 | -2,24% | 143.374,00 |
| 19.06.2026 | 25,02 | 25,20 | 24,80 | 25,00 | -0,24% | 81.010,00 |
| 18.06.2026 | 25,26 | 25,44 | 25,02 | 25,06 | -0,48% | 68.760,00 |
| 17.06.2026 | 25,56 | 25,56 | 25,04 | 25,18 | -0,55% | 55.542,00 |
| 16.06.2026 | 25,66 | 25,88 | 25,28 | 25,32 | -1,48% | 40.115,00 |
| 15.06.2026 | 25,90 | 26,14 | 25,56 | 25,70 | -0,70% | 92.264,00 |
| 12.06.2026 | 25,90 | 26,20 | 25,76 | 25,88 | -0,38% | 88.200,00 |
| 11.06.2026 | 25,82 | 26,00 | 25,72 | 25,98 | 0,85% | 57.623,00 |
| 10.06.2026 | 25,26 | 25,98 | 25,14 | 25,76 | 1,82% | 96.931,00 |
| 09.06.2026 | 25,32 | 25,60 | 25,10 | 25,30 | 0,08% | 73.846,00 |
| 08.06.2026 | 24,86 | 25,34 | 24,72 | 25,28 | 1,85% | 60.802,00 |
| 05.06.2026 | 24,70 | 25,18 | 24,62 | 24,82 | 0,24% | 80.134,00 |
| 04.06.2026 | 24,84 | 25,12 | 24,72 | 24,76 | -1,12% | 72.246,00 |
| 03.06.2026 | 25,18 | 25,24 | 24,80 | 25,04 | -0,71% | 70.377,00 |
| 02.06.2026 | 25,16 | 25,42 | 24,90 | 25,22 | 1,12% | 70.493,00 |
| 01.06.2026 | 25,30 | 25,30 | 24,82 | 24,94 | -1,27% | 171.759,00 |
| 29.05.2026 | 25,38 | 25,60 | 25,24 | 25,26 | -0,79% | 75.912,00 |
| 28.05.2026 | 25,54 | 25,64 | 25,32 | 25,46 | -0,55% | 67.486,00 |
| 27.05.2026 | 25,56 | 25,68 | 25,32 | 25,60 | 0,71% | 101.912,00 |
| 26.05.2026 | 25,78 | 25,90 | 25,42 | 25,42 | -1,63% | 92.722,00 |
| 25.05.2026 | 25,60 | 25,84 | 25,60 | 25,84 | 0,78% | 51.485,00 |
| 22.05.2026 | 26,18 | 26,20 | 25,64 | 25,64 | -1,54% | 98.538,00 |
| 21.05.2026 | 26,00 | 26,30 | 26,00 | 26,04 | 0,15% | 96.045,00 |
| 20.05.2026 | 26,30 | 26,54 | 25,82 | 26,00 | -1,66% | 142.800,00 |
| 19.05.2026 | 26,56 | 26,72 | 26,34 | 26,44 | -0,68% | 185.183,00 |
| 18.05.2026 | 26,20 | 26,80 | 25,74 | 26,62 | 1,29% | 145.242,00 |
| 15.05.2026 | 25,16 | 26,40 | 25,08 | 26,28 | 4,53% | 241.954,00 |
| 14.05.2026 | 25,08 | 25,38 | 24,84 | 25,14 | -7,03% | 216.896,00 |
| 13.05.2026 | 27,26 | 27,44 | 26,94 | 27,04 | -0,81% | 298.083,00 |
| 12.05.2026 | 27,70 | 27,70 | 27,12 | 27,26 | -1,66% | 402.228,00 |
| 11.05.2026 | 27,54 | 27,78 | 27,22 | 27,72 | 0,87% | 294.465,00 |
| 08.05.2026 | 27,00 | 27,50 | 26,92 | 27,48 | 1,48% | 162.234,00 |
| 07.05.2026 | 27,22 | 27,30 | 26,92 | 27,08 | -0,44% | 160.524,00 |
| 06.05.2026 | 26,80 | 27,28 | 26,64 | 27,20 | 1,87% | 207.792,00 |
| 05.05.2026 | 26,96 | 27,10 | 26,34 | 26,70 | -1,55% | 235.198,00 |
| 04.05.2026 | 27,40 | 27,42 | 26,80 | 27,12 | -0,59% | 200.264,00 |
| 30.04.2026 | 26,68 | 27,28 | 26,66 | 27,28 | 2,10% | 106.458,00 |
| 29.04.2026 | 26,94 | 26,96 | 26,46 | 26,72 | -0,52% | 133.651,00 |
| 28.04.2026 | 26,78 | 27,00 | 26,60 | 26,86 | 0,83% | 101.252,00 |
| 27.04.2026 | 27,24 | 27,24 | 26,54 | 26,64 | -1,91% | 190.007,00 |
| 24.04.2026 | 27,02 | 27,40 | 26,88 | 27,16 | 0,74% | 137.016,00 |
| 23.04.2026 | 27,10 | 27,24 | 26,90 | 26,96 | -0,44% | 176.816,00 |
| 22.04.2026 | 27,32 | 27,56 | 27,02 | 27,08 | -0,81% | 157.612,00 |
| 21.04.2026 | 27,70 | 27,70 | 27,06 | 27,30 | -0,80% | 161.284,00 |
| 20.04.2026 | 27,58 | 27,58 | 27,20 | 27,52 | -0,29% | 125.668,00 |
| 17.04.2026 | 27,48 | 27,64 | 27,18 | 27,60 | 0,29% | 165.023,00 |
| 16.04.2026 | 27,68 | 27,68 | 26,94 | 27,52 | 0,15% | 159.558,00 |
| 15.04.2026 | 27,52 | 27,80 | 27,02 | 27,48 | -0,07% | 231.439,00 |
| 14.04.2026 | 27,72 | 27,76 | 27,32 | 27,50 | -0,58% | 118.314,00 |
| 13.04.2026 | 27,70 | 27,76 | 27,28 | 27,66 | 0,22% | 138.617,00 |
| 10.04.2026 | 27,44 | 27,68 | 27,22 | 27,60 | 0,15% | 108.772,00 |
| 09.04.2026 | 27,52 | 27,66 | 27,20 | 27,56 | -0,22% | 97.330,00 |
| 08.04.2026 | 27,34 | 27,98 | 27,34 | 27,62 | 1,62% | 132.271,00 |
| 07.04.2026 | 27,20 | 27,80 | 26,84 | 27,18 | 1,12% | 147.189,00 |
| 02.04.2026 | 26,92 | 26,96 | 26,44 | 26,88 | -0,37% | 131.120,00 |
| 01.04.2026 | 26,78 | 27,00 | 26,58 | 26,98 | 0,75% | 118.263,00 |