4,210€
29,14%
Echtzeit-Aktienkurs Freddie Mac
Bid:
Ask:
Aktienkurse zur Freddie Mac Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.01.2025 | 3,27 | 4,24 | 3,22 | 4,17 | 27,91% | 74.157,00 |
02.01.2025 | 3,10 | 3,38 | 3,07 | 3,26 | 36,97% | 76.424,00 |
30.12.2024 | 2,37 | 2,42 | 2,37 | 2,38 | 0,85% | 2.190,00 |
27.12.2024 | 2,47 | 2,52 | 2,36 | 2,36 | -6,35% | 34.190,00 |
23.12.2024 | 2,56 | 2,58 | 2,48 | 2,52 | -1,18% | 3.599,00 |
20.12.2024 | 2,52 | 2,64 | 2,47 | 2,55 | 0,39% | 3.278,00 |
19.12.2024 | 2,54 | 2,58 | 2,46 | 2,54 | 0,00% | 11.424,00 |
18.12.2024 | 2,57 | 2,64 | 2,48 | 2,54 | 0,00% | 260,00 |
17.12.2024 | 2,38 | 2,61 | 2,37 | 2,54 | 6,72% | 17.230,00 |
16.12.2024 | 2,40 | 2,46 | 2,38 | 2,38 | -2,06% | 8.189,00 |
13.12.2024 | 2,50 | 2,56 | 2,38 | 2,43 | -3,57% | 9.281,00 |
12.12.2024 | 2,49 | 2,60 | 2,46 | 2,52 | -0,40% | 14.350,00 |
11.12.2024 | 2,68 | 2,72 | 2,46 | 2,53 | -4,17% | 8.938,00 |
10.12.2024 | 2,65 | 2,73 | 2,63 | 2,64 | 0,76% | 8.280,00 |
09.12.2024 | 2,56 | 2,72 | 2,47 | 2,62 | 3,56% | 23.020,00 |
06.12.2024 | 2,31 | 2,59 | 2,30 | 2,53 | 9,05% | 10.543,00 |
05.12.2024 | 2,19 | 2,38 | 2,10 | 2,32 | 7,41% | 19.509,00 |
04.12.2024 | 2,53 | 2,62 | 1,97 | 2,16 | -14,29% | 59.666,00 |
03.12.2024 | 2,41 | 2,57 | 2,32 | 2,52 | 5,00% | 61.495,00 |
02.12.2024 | 2,97 | 3,06 | 2,30 | 2,40 | -18,92% | 57.626,00 |
29.11.2024 | 3,07 | 3,12 | 2,89 | 2,96 | -3,58% | 43.569,00 |
28.11.2024 | 2,98 | 3,10 | 2,97 | 3,07 | 3,37% | 4.350,00 |
27.11.2024 | 3,13 | 3,18 | 2,93 | 2,97 | -5,11% | 13.848,00 |
26.11.2024 | 3,36 | 3,44 | 3,03 | 3,13 | -6,57% | 12.901,00 |
25.11.2024 | 2,96 | 3,35 | 2,95 | 3,35 | 12,42% | 29.263,00 |
22.11.2024 | 2,94 | 3,07 | 2,89 | 2,98 | 1,02% | 9.340,00 |
21.11.2024 | 2,76 | 2,99 | 2,70 | 2,95 | 6,50% | 40.902,00 |
20.11.2024 | 3,05 | 3,09 | 2,64 | 2,77 | -8,88% | 28.922,00 |
19.11.2024 | 3,13 | 3,29 | 3,04 | 3,04 | -2,88% | 22.615,00 |
18.11.2024 | 2,77 | 3,24 | 2,73 | 3,13 | 9,44% | 101.342,00 |
15.11.2024 | 2,70 | 2,89 | 2,62 | 2,86 | 4,00% | 36.777,00 |
14.11.2024 | 2,78 | 2,84 | 2,48 | 2,75 | -0,72% | 93.496,00 |
13.11.2024 | 2,68 | 3,04 | 2,32 | 2,77 | 5,73% | 99.420,00 |
12.11.2024 | 2,12 | 2,76 | 1,96 | 2,62 | 26,57% | 225.117,00 |
11.11.2024 | 1,77 | 2,10 | 1,77 | 2,07 | 16,29% | 50.938,00 |
08.11.2024 | 1,70 | 1,90 | 1,68 | 1,78 | 3,79% | 39.105,00 |
07.11.2024 | 1,56 | 1,88 | 1,47 | 1,72 | 11,36% | 153.650,00 |
06.11.2024 | 1,19 | 1,84 | 1,19 | 1,54 | 39,37% | 484.034,00 |
05.11.2024 | 1,09 | 1,21 | 1,09 | 1,11 | 0,91% | 16.772,00 |
04.11.2024 | 1,12 | 1,15 | 1,03 | 1,10 | -2,67% | 25.857,00 |
01.11.2024 | 1,20 | 1,21 | 1,10 | 1,13 | -5,86% | - |
31.10.2024 | 1,21 | 1,22 | 1,15 | 1,20 | -0,83% | 8.000,00 |
30.10.2024 | 1,23 | 1,26 | 1,18 | 1,21 | -1,63% | 5.700,00 |
29.10.2024 | 1,28 | 1,31 | 1,22 | 1,23 | -3,16% | 8.115,00 |
28.10.2024 | 1,33 | 1,38 | 1,20 | 1,27 | -4,53% | 2.269,00 |
25.10.2024 | 1,26 | 1,35 | 1,24 | 1,33 | 4,74% | 25.890,00 |
24.10.2024 | 1,34 | 1,38 | 1,24 | 1,27 | -5,95% | 24.479,00 |
23.10.2024 | 1,34 | 1,40 | 1,32 | 1,35 | 0,75% | 11.991,00 |
22.10.2024 | 1,28 | 1,37 | 1,21 | 1,34 | 4,71% | 10.620,00 |
21.10.2024 | 1,20 | 1,29 | 1,19 | 1,28 | 6,69% | 18.525,00 |
18.10.2024 | 1,19 | 1,22 | 1,17 | 1,20 | 0,00% | 1.310,00 |
17.10.2024 | 1,18 | 1,24 | 1,17 | 1,20 | 2,58% | 7.140,00 |
16.10.2024 | 1,14 | 1,19 | 1,12 | 1,17 | 1,30% | 3.830,00 |
15.10.2024 | 1,16 | 1,19 | 1,13 | 1,15 | -1,71% | 100,00 |
14.10.2024 | 1,05 | 1,19 | 1,05 | 1,17 | 11,96% | 23.084,00 |
11.10.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 1,95% | 2.694,00 |
10.10.2024 | 1,01 | 1,06 | 0,98 | 1,03 | 2,76% | 15.200,00 |
09.10.2024 | 1,01 | 1,03 | 0,98 | 1,00 | 0,25% | 10.100,00 |
08.10.2024 | 1,01 | 1,03 | 0,99 | 1,00 | -0,75% | 12.000,00 |
07.10.2024 | 1,03 | 1,03 | 0,98 | 1,00 | -1,23% | 2.600,00 |
04.10.2024 | 1,03 | 1,05 | 0,99 | 1,02 | -0,49% | 16.900,00 |
03.10.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,00% | - |
02.10.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,49% | 11,00 |
01.10.2024 | 1,05 | 1,05 | 1,00 | 1,03 | -1,44% | 517,00 |
30.09.2024 | 1,05 | 1,06 | 0,99 | 1,04 | -0,95% | - |
27.09.2024 | 1,08 | 1,08 | 1,04 | 1,05 | -1,41% | - |
26.09.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | 7.008,00 |
25.09.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | 90,00 |
24.09.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -0,46% | 2.538,00 |
23.09.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | 5.800,00 |
20.09.2024 | 1,07 | 1,12 | 1,07 | 1,09 | 1,40% | - |
19.09.2024 | 1,13 | 1,13 | 1,07 | 1,08 | -2,27% | 9.512,00 |
18.09.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 1,38% | 200,00 |
17.09.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 1,40% | 7.200,00 |
16.09.2024 | 1,02 | 1,07 | 1,00 | 1,07 | 5,68% | 1.000,00 |
13.09.2024 | 0,97 | 1,09 | 0,96 | 1,01 | 5,19% | 15.700,00 |
12.09.2024 | 0,98 | 1,04 | 0,96 | 0,96 | -2,28% | 316,00 |
11.09.2024 | 1,08 | 1,08 | 0,97 | 0,99 | -7,94% | - |
10.09.2024 | 1,08 | 1,09 | 1,06 | 1,07 | 0,00% | 1.180,00 |
09.09.2024 | 1,04 | 1,09 | 1,03 | 1,07 | 4,39% | 2.980,00 |
06.09.2024 | 1,00 | 1,05 | 0,99 | 1,03 | 0,99% | 4.000,00 |
05.09.2024 | 0,97 | 1,03 | 0,97 | 1,02 | 3,57% | 5,00 |
04.09.2024 | 0,98 | 1,00 | 0,98 | 0,98 | -1,01% | 130,00 |
03.09.2024 | 1,03 | 1,04 | 0,99 | 0,99 | -3,41% | - |
02.09.2024 | 1,03 | 1,03 | 1,02 | 1,03 | 0,00% | - |
30.08.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,49% | 950,00 |
29.08.2024 | 1,00 | 1,06 | 1,00 | 1,02 | 0,74% | - |
28.08.2024 | 1,05 | 1,07 | 1,01 | 1,01 | -2,64% | 50,00 |
27.08.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -0,95% | - |
26.08.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -1,87% | - |
23.08.2024 | 1,07 | 1,09 | 1,05 | 1,07 | 0,94% | - |
22.08.2024 | 1,09 | 1,11 | 1,06 | 1,06 | -2,75% | 11.000,00 |
21.08.2024 | 1,07 | 1,11 | 1,05 | 1,09 | 3,81% | - |
20.08.2024 | 1,07 | 1,08 | 1,04 | 1,05 | -1,87% | - |
19.08.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 1,90% | 997,00 |
16.08.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 1,45% | 1.610,00 |
15.08.2024 | 0,97 | 1,06 | 0,95 | 1,04 | 7,81% | 100,00 |
14.08.2024 | 0,96 | 0,97 | 0,95 | 0,96 | -0,52% | 2.050,00 |
13.08.2024 | 0,98 | 0,98 | 0,95 | 0,97 | -2,77% | - |
12.08.2024 | 1,00 | 1,04 | 0,98 | 0,99 | -1,49% | 5.150,00 |