22,470€
-1,10%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 22,68 | 22,72 | 22,63 | 22,64 | -0,35% | 2.507,00 |
| 26.10.2026 | 22,98 | 23,08 | 22,66 | 22,72 | -0,53% | 89.433,00 |
| 23.10.2026 | 22,92 | 23,12 | 22,84 | 22,84 | -0,52% | 61.835,00 |
| 22.10.2026 | 22,88 | 23,22 | 22,74 | 22,96 | 0,17% | 73.929,00 |
| 21.10.2026 | 22,98 | 23,06 | 22,66 | 22,92 | 0,26% | 73.233,00 |
| 20.10.2026 | 22,82 | 22,96 | 22,56 | 22,86 | 0,26% | 84.304,00 |
| 19.10.2026 | 22,94 | 22,94 | 22,62 | 22,80 | 0,09% | 109.965,00 |
| 16.10.2026 | 22,76 | 22,92 | 22,58 | 22,78 | 0,09% | 67.128,00 |
| 15.10.2026 | 22,36 | 22,96 | 22,22 | 22,76 | 1,79% | 102.861,00 |
| 14.10.2026 | 22,36 | 22,60 | 22,20 | 22,36 | 0,27% | 108.680,00 |
| 13.10.2026 | 21,74 | 22,46 | 21,74 | 22,30 | 1,92% | 109.088,00 |
| 12.10.2026 | 22,18 | 22,24 | 21,68 | 21,88 | -1,26% | 192.013,00 |
| 09.10.2026 | 22,84 | 22,84 | 21,98 | 22,16 | -1,77% | 223.691,00 |
| 08.10.2026 | 23,06 | 23,06 | 22,38 | 22,56 | -2,17% | 103.188,00 |
| 07.10.2026 | 22,46 | 23,06 | 22,42 | 23,06 | 2,85% | 75.011,00 |
| 06.10.2026 | 23,08 | 23,16 | 22,42 | 22,42 | -2,94% | 136.428,00 |
| 05.10.2026 | 22,94 | 23,16 | 22,80 | 23,10 | 0,79% | 83.712,00 |
| 02.10.2026 | 22,88 | 22,98 | 22,42 | 22,92 | 0,35% | 129.951,00 |
| 01.10.2026 | 22,86 | 23,06 | 22,16 | 22,84 | 0,09% | 161.386,00 |
| 30.09.2026 | 23,02 | 23,16 | 22,70 | 22,82 | -0,78% | 120.264,00 |
| 29.09.2026 | 23,34 | 23,42 | 22,86 | 23,00 | -1,88% | 116.189,00 |
| 28.09.2026 | 23,96 | 24,04 | 23,30 | 23,44 | -2,17% | 84.644,00 |
| 25.09.2026 | 23,80 | 23,96 | 23,62 | 23,96 | 0,50% | 48.577,00 |
| 24.09.2026 | 23,62 | 24,04 | 23,48 | 23,84 | 0,17% | 99.714,00 |
| 23.09.2026 | 24,28 | 24,28 | 23,60 | 23,80 | -1,33% | 116.865,00 |
| 22.09.2026 | 24,56 | 24,58 | 24,02 | 24,12 | -1,23% | 62.699,00 |
| 21.09.2026 | 24,10 | 24,60 | 24,02 | 24,42 | 1,58% | 85.549,00 |
| 18.09.2026 | 25,24 | 25,24 | 24,02 | 24,04 | -4,30% | 119.826,00 |
| 17.09.2026 | 25,08 | 25,30 | 24,92 | 25,12 | 0,80% | 106.232,00 |
| 16.09.2026 | 25,12 | 25,20 | 24,72 | 24,92 | -0,40% | 42.376,00 |
| 15.09.2026 | 25,00 | 25,32 | 24,84 | 25,02 | -0,32% | 66.251,00 |
| 14.09.2026 | 25,22 | 25,38 | 24,98 | 25,10 | -0,55% | 60.905,00 |
| 11.09.2026 | 24,76 | 25,34 | 24,76 | 25,24 | 1,45% | 71.036,00 |
| 10.09.2026 | 24,52 | 25,00 | 24,50 | 24,88 | 1,80% | 51.052,00 |
| 09.09.2026 | 24,60 | 24,76 | 24,36 | 24,44 | -0,65% | 57.719,00 |
| 08.09.2026 | 24,26 | 24,70 | 24,22 | 24,60 | 0,57% | 68.666,00 |
| 07.09.2026 | 24,50 | 24,64 | 24,22 | 24,46 | -0,16% | 33.875,00 |
| 04.09.2026 | 24,58 | 24,66 | 24,34 | 24,50 | 0,57% | 45.967,00 |
| 03.09.2026 | 24,28 | 24,72 | 24,14 | 24,36 | 0,83% | 89.910,00 |
| 02.09.2026 | 24,24 | 24,52 | 24,10 | 24,16 | -0,41% | 59.264,00 |
| 01.09.2026 | 24,32 | 24,52 | 24,12 | 24,26 | -0,49% | 53.138,00 |
| 31.08.2026 | 24,48 | 24,60 | 24,30 | 24,38 | -0,65% | 61.498,00 |
| 28.08.2026 | 24,32 | 24,56 | 24,22 | 24,54 | 1,57% | 61.523,00 |
| 27.08.2026 | 24,48 | 24,50 | 24,04 | 24,16 | -0,82% | 60.568,00 |
| 26.08.2026 | 24,42 | 24,56 | 24,32 | 24,36 | -0,73% | 69.853,00 |
| 25.08.2026 | 24,40 | 24,58 | 24,22 | 24,54 | 0,33% | 56.912,00 |
| 24.08.2026 | 24,32 | 24,60 | 24,18 | 24,46 | 0,58% | 65.519,00 |
| 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 |