8,875€
-0,28%
Echtzeit-Aktienkurs Freddie Mac
Bid:
Ask:
Aktienkurse zur Freddie Mac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,30 | 9,33 | 8,55 | 8,90 | -3,26% | 1.000,00 |
| 11.12.2025 | 9,28 | 9,43 | 8,95 | 9,20 | -3,66% | 1.657,00 |
| 10.12.2025 | 9,85 | 10,03 | 9,25 | 9,55 | -2,80% | 6.863,00 |
| 09.12.2025 | 9,23 | 10,05 | 9,20 | 9,83 | 6,22% | 20.885,00 |
| 08.12.2025 | 8,75 | 9,30 | 8,75 | 9,25 | 0,00% | 2.103,00 |
| 05.12.2025 | 9,25 | 9,35 | 9,18 | 9,25 | -0,27% | 4.532,00 |
| 04.12.2025 | 9,25 | 9,40 | 9,03 | 9,28 | 3,06% | 5.180,00 |
| 03.12.2025 | 8,63 | 9,03 | 8,48 | 9,00 | 5,88% | 6.025,00 |
| 01.12.2025 | 8,28 | 8,83 | 8,15 | 8,50 | 3,03% | 819,00 |
| 28.11.2025 | 7,85 | 8,30 | 7,80 | 8,25 | 4,76% | 6.002,00 |
| 27.11.2025 | 7,98 | 7,98 | 7,80 | 7,88 | 0,00% | 5.062,00 |
| 26.11.2025 | 7,93 | 7,98 | 7,65 | 7,88 | -0,63% | 810,00 |
| 25.11.2025 | 8,08 | 8,13 | 7,88 | 7,93 | -1,86% | 4.150,00 |
| 24.11.2025 | 7,65 | 8,20 | 7,48 | 8,08 | 4,87% | 15.819,00 |
| 21.11.2025 | 7,70 | 7,85 | 6,93 | 7,70 | -3,75% | 8.949,00 |
| 20.11.2025 | 8,73 | 9,30 | 7,70 | 8,00 | -10,11% | 3.434,00 |
| 19.11.2025 | 7,78 | 8,90 | 7,78 | 8,90 | 15,96% | 28.416,00 |
| 18.11.2025 | 7,13 | 7,75 | 6,75 | 7,68 | 7,34% | 6.742,00 |
| 17.11.2025 | 7,08 | 7,18 | 7,00 | 7,15 | 0,00% | 916,00 |
| 14.11.2025 | 6,75 | 7,63 | 6,18 | 7,15 | 5,15% | 15.448,00 |
| 13.11.2025 | 7,33 | 7,53 | 5,68 | 6,80 | -10,23% | 54.494,00 |
| 12.11.2025 | 8,20 | 8,40 | 7,10 | 7,58 | -11,40% | 29.786,00 |
| 11.11.2025 | 8,60 | 8,60 | 8,55 | 8,55 | 0,88% | 1.175,00 |
| 07.11.2025 | 8,50 | 8,50 | 8,48 | 8,48 | -4,51% | - |
| 05.11.2025 | 8,43 | 8,93 | 8,43 | 8,88 | 4,11% | 234,00 |
| 04.11.2025 | 8,90 | 9,10 | 8,50 | 8,53 | -3,13% | 2.720,00 |
| 03.11.2025 | 8,18 | 8,80 | 8,10 | 8,80 | 4,45% | 14.599,00 |
| 31.10.2025 | 8,48 | 8,63 | 7,93 | 8,43 | -2,03% | 5.103,00 |
| 30.10.2025 | 8,85 | 9,08 | 8,55 | 8,60 | -2,55% | 5.469,00 |
| 29.10.2025 | 9,15 | 9,23 | 8,63 | 8,83 | -3,02% | 320,00 |
| 28.10.2025 | 9,30 | 9,53 | 8,60 | 9,10 | -2,67% | 4.019,00 |
| 27.10.2025 | 9,23 | 9,55 | 9,23 | 9,35 | 1,08% | 4.162,00 |
| 24.10.2025 | 9,80 | 9,85 | 9,20 | 9,25 | -5,13% | 374,00 |
| 23.10.2025 | 9,50 | 9,83 | 9,48 | 9,75 | 2,09% | 2.247,00 |
| 22.10.2025 | 10,08 | 10,30 | 9,50 | 9,55 | -6,37% | 16.853,00 |
| 21.10.2025 | 9,35 | 10,20 | 9,23 | 10,20 | 10,87% | 27.784,00 |
| 20.10.2025 | 9,20 | 9,65 | 8,70 | 9,20 | 5,75% | 22.858,00 |
| 17.10.2025 | 8,20 | 9,05 | 8,20 | 8,70 | 3,57% | 19.835,00 |
| 16.10.2025 | 8,20 | 9,03 | 8,20 | 8,40 | 3,38% | - |
| 15.10.2025 | 8,55 | 8,60 | 8,03 | 8,13 | -2,69% | 9.290,00 |
| 14.10.2025 | 9,40 | 9,45 | 7,70 | 8,35 | -11,64% | 34.116,00 |
| 13.10.2025 | 10,00 | 10,35 | 9,35 | 9,45 | -8,25% | 11.114,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,20 | 10,30 | 1,48% | 704,00 |
| 08.10.2025 | 10,20 | 10,35 | 10,05 | 10,15 | 0,00% | 957,00 |
| 07.10.2025 | 10,30 | 10,60 | 10,05 | 10,15 | -2,40% | 5.078,00 |
| 06.10.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | 507,00 |
| 03.10.2025 | 10,60 | 11,00 | 10,35 | 10,50 | 2,44% | 25.521,00 |
| 02.10.2025 | 10,15 | 10,55 | 10,05 | 10,25 | 2,76% | 5.661,00 |
| 01.10.2025 | 9,98 | 10,20 | 9,45 | 9,98 | 1,27% | 16.659,00 |
| 30.09.2025 | 10,35 | 10,45 | 9,75 | 9,85 | -5,29% | 8.518,00 |
| 29.09.2025 | 10,45 | 10,70 | 10,40 | 10,40 | -1,42% | 11.686,00 |
| 26.09.2025 | 10,60 | 10,85 | 10,50 | 10,55 | -1,86% | 686,00 |
| 25.09.2025 | 10,75 | 10,80 | 10,70 | 10,75 | 0,00% | 172,00 |
| 24.09.2025 | 10,75 | 11,80 | 10,75 | 10,75 | 5,91% | 24.990,00 |
| 23.09.2025 | 9,93 | 10,15 | 9,45 | 10,15 | 1,50% | 19.656,00 |
| 22.09.2025 | 10,45 | 10,50 | 9,68 | 10,00 | 0,00% | 44.334,00 |
| 19.09.2025 | 11,00 | 11,05 | 9,93 | 10,00 | -12,66% | 17.124,00 |
| 18.09.2025 | 11,45 | 11,60 | 11,35 | 11,45 | 6,02% | 2.642,00 |
| 16.09.2025 | 11,00 | 11,45 | 10,75 | 10,80 | -6,49% | 20.280,00 |
| 15.09.2025 | 11,90 | 12,00 | 11,40 | 11,55 | -2,94% | 30.566,00 |
| 12.09.2025 | 12,20 | 12,80 | 11,40 | 11,90 | 0,00% | 117.949,00 |
| 11.09.2025 | 11,00 | 12,55 | 10,80 | 11,90 | 6,25% | 33.515,00 |
| 09.09.2025 | 11,00 | 11,40 | 10,90 | 11,20 | 10,34% | 2.766,00 |
| 05.09.2025 | 10,20 | 10,65 | 10,05 | 10,15 | 1,25% | 15.860,00 |
| 04.09.2025 | 9,80 | 11,10 | 9,60 | 10,03 | 1,78% | 71.117,00 |
| 03.09.2025 | 8,25 | 10,20 | 8,25 | 9,85 | 17,61% | 50.919,00 |
| 02.09.2025 | 8,18 | 8,43 | 8,13 | 8,38 | 1,82% | 13.979,00 |
| 01.09.2025 | 8,03 | 8,25 | 8,03 | 8,23 | 1,86% | 8.201,00 |
| 29.08.2025 | 7,90 | 8,25 | 7,68 | 8,08 | 0,31% | 49.215,00 |
| 28.08.2025 | 8,05 | 8,18 | 7,88 | 8,05 | 0,63% | 18.207,00 |
| 27.08.2025 | 7,85 | 8,00 | 7,80 | 8,00 | 1,91% | 4.989,00 |
| 26.08.2025 | 7,70 | 7,90 | 7,65 | 7,85 | 0,96% | 4.946,00 |
| 25.08.2025 | 7,88 | 7,90 | 7,73 | 7,78 | -0,96% | 2.751,00 |
| 22.08.2025 | 7,70 | 7,93 | 7,55 | 7,85 | 1,62% | 14.777,00 |
| 21.08.2025 | 7,63 | 7,83 | 7,55 | 7,73 | 1,98% | 1.609,00 |
| 20.08.2025 | 7,88 | 7,88 | 7,55 | 7,58 | -3,81% | 15.699,00 |
| 19.08.2025 | 7,90 | 8,05 | 7,70 | 7,88 | -1,56% | 8.197,00 |
| 18.08.2025 | 7,60 | 8,00 | 7,50 | 8,00 | 5,61% | 9.833,00 |
| 15.08.2025 | 7,63 | 7,73 | 7,45 | 7,58 | -0,66% | 11.016,00 |
| 14.08.2025 | 7,73 | 7,83 | 7,50 | 7,63 | -1,61% | 4.781,00 |
| 13.08.2025 | 7,60 | 7,85 | 7,48 | 7,75 | 1,64% | 20.346,00 |
| 12.08.2025 | 7,85 | 7,98 | 7,48 | 7,63 | -1,93% | 21.841,00 |
| 11.08.2025 | 7,45 | 7,95 | 7,20 | 7,78 | 13,92% | 102.229,00 |
| 08.08.2025 | 5,68 | 6,90 | 5,68 | 6,83 | 20,80% | 83.450,00 |
| 07.08.2025 | 5,70 | 5,98 | 5,63 | 5,65 | 0,44% | 2.222,00 |
| 06.08.2025 | 5,93 | 5,95 | 5,58 | 5,63 | -4,26% | 14.954,00 |
| 05.08.2025 | 6,08 | 6,10 | 5,85 | 5,88 | -2,89% | 2.491,00 |
| 04.08.2025 | 6,30 | 6,65 | 5,98 | 6,05 | -3,20% | 10.701,00 |
| 01.08.2025 | 5,95 | 6,80 | 5,95 | 6,25 | 12,11% | 47.026,00 |
| 31.07.2025 | 5,93 | 6,03 | 5,58 | 5,58 | -5,91% | 6.884,00 |
| 30.07.2025 | 6,10 | 6,28 | 5,88 | 5,93 | -2,47% | 16.630,00 |
| 29.07.2025 | 5,50 | 6,43 | 5,40 | 6,08 | 11,47% | 27.318,00 |
| 28.07.2025 | 5,53 | 5,65 | 5,23 | 5,45 | 0,00% | 16.100,00 |
| 25.07.2025 | 5,75 | 5,80 | 4,84 | 5,45 | -5,63% | 27.920,00 |
| 24.07.2025 | 5,88 | 6,10 | 5,73 | 5,78 | -1,70% | 13.759,00 |
| 23.07.2025 | 5,50 | 6,15 | 5,18 | 5,88 | 9,30% | 62.780,00 |
| 22.07.2025 | 5,80 | 5,85 | 5,30 | 5,38 | -7,73% | 40.782,00 |
| 21.07.2025 | 6,10 | 6,20 | 5,75 | 5,83 | -4,51% | 16.628,00 |
| 18.07.2025 | 6,30 | 6,35 | 6,08 | 6,10 | -2,79% | 2.045,00 |
| 17.07.2025 | 6,45 | 6,55 | 6,18 | 6,28 | -2,71% | 48.541,00 |