26,200€
4,22%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 26,44 | 26,86 | 26,36 | 26,78 | 1,29% | 96.702,00 |
| 30.03.2026 | 26,06 | 26,48 | 25,68 | 26,44 | 1,61% | 137.637,00 |
| 27.03.2026 | 26,22 | 26,30 | 25,90 | 26,02 | -0,69% | 103.647,00 |
| 26.03.2026 | 26,60 | 26,60 | 26,12 | 26,20 | -1,50% | 74.696,00 |
| 25.03.2026 | 26,08 | 26,64 | 26,04 | 26,60 | 1,92% | 123.710,00 |
| 24.03.2026 | 25,94 | 26,36 | 25,74 | 26,10 | 0,00% | 102.716,00 |
| 23.03.2026 | 26,30 | 26,46 | 25,32 | 26,10 | -0,84% | 282.386,00 |
| 20.03.2026 | 26,90 | 27,22 | 26,22 | 26,32 | -2,16% | 182.796,00 |
| 19.03.2026 | 27,20 | 27,22 | 26,82 | 26,90 | -0,96% | 104.035,00 |
| 18.03.2026 | 27,88 | 28,00 | 27,14 | 27,16 | -2,16% | 102.912,00 |
| 17.03.2026 | 27,14 | 27,96 | 27,10 | 27,76 | 2,06% | 121.191,00 |
| 16.03.2026 | 27,24 | 27,40 | 26,88 | 27,20 | 0,52% | 121.432,00 |
| 13.03.2026 | 27,22 | 27,40 | 26,70 | 27,06 | -0,37% | 124.030,00 |
| 12.03.2026 | 27,30 | 27,42 | 26,94 | 27,16 | -0,59% | 154.640,00 |
| 11.03.2026 | 27,68 | 27,72 | 27,32 | 27,32 | -1,44% | 62.283,00 |
| 10.03.2026 | 27,52 | 27,86 | 27,30 | 27,72 | 0,58% | 109.312,00 |
| 09.03.2026 | 27,60 | 27,68 | 26,92 | 27,56 | 0,29% | 233.882,00 |
| 06.03.2026 | 27,90 | 28,08 | 27,24 | 27,48 | -1,36% | 169.629,00 |
| 05.03.2026 | 27,92 | 28,08 | 27,60 | 27,86 | -0,43% | 120.886,00 |
| 04.03.2026 | 27,72 | 28,00 | 27,70 | 27,98 | 1,01% | 183.719,00 |
| 03.03.2026 | 27,68 | 27,86 | 27,00 | 27,70 | -0,43% | 202.556,00 |
| 02.03.2026 | 27,70 | 27,94 | 27,36 | 27,82 | 0,07% | 237.427,00 |
| 27.02.2026 | 26,78 | 28,18 | 26,72 | 27,80 | 2,58% | 458.596,00 |
| 26.02.2026 | 29,58 | 29,58 | 26,38 | 27,10 | -8,45% | 1.955.885,00 |
| 25.02.2026 | 31,08 | 31,28 | 28,52 | 29,60 | -4,52% | 312.388,00 |
| 24.02.2026 | 31,32 | 31,60 | 30,54 | 31,00 | -0,90% | 103.687,00 |
| 23.02.2026 | 30,60 | 31,30 | 30,52 | 31,28 | 2,09% | 101.517,00 |
| 20.02.2026 | 30,94 | 31,02 | 30,64 | 30,64 | -1,16% | 100.129,00 |
| 19.02.2026 | 32,40 | 32,50 | 30,22 | 31,00 | -4,26% | 341.744,00 |
| 18.02.2026 | 33,78 | 33,90 | 32,14 | 32,38 | -4,14% | 215.817,00 |
| 17.02.2026 | 33,32 | 33,78 | 33,32 | 33,78 | 1,38% | 119.210,00 |
| 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 |