4,560€
-0,44%
Echtzeit-Aktienkurs FED. HOME LN MTGE O.N.
Bid:
Ask:
Aktienkurse zur FED. HOME LN MTGE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2025 | 4,57 | 4,58 | 4,39 | 4,58 | 0,00% | - |
| 29.04.2025 | 4,52 | 4,64 | 4,44 | 4,58 | 2,00% | 3.679,00 |
| 28.04.2025 | 4,54 | 4,66 | 4,42 | 4,49 | -1,32% | 8.100,00 |
| 25.04.2025 | 4,67 | 4,67 | 4,43 | 4,55 | -0,87% | 6.152,00 |
| 24.04.2025 | 4,63 | 4,70 | 4,53 | 4,59 | -1,92% | 271,00 |
| 23.04.2025 | 4,55 | 4,74 | 4,52 | 4,68 | 3,54% | 3.901,00 |
| 22.04.2025 | 4,42 | 4,52 | 4,39 | 4,52 | -1,09% | - |
| 17.04.2025 | 4,54 | 4,62 | 4,40 | 4,57 | 1,56% | 1.072,00 |
| 16.04.2025 | 4,73 | 4,73 | 4,41 | 4,50 | -6,44% | - |
| 15.04.2025 | 4,59 | 4,82 | 4,52 | 4,81 | 4,57% | 2.947,00 |
| 14.04.2025 | 4,25 | 4,86 | 4,24 | 4,60 | 8,24% | 1.410,00 |
| 11.04.2025 | 4,25 | 4,86 | 4,12 | 4,25 | -0,23% | 15.112,00 |
| 10.04.2025 | 4,57 | 4,58 | 4,10 | 4,26 | -6,37% | 5.400,00 |
| 09.04.2025 | 3,83 | 4,63 | 3,66 | 4,55 | 16,07% | 20.083,00 |
| 08.04.2025 | 4,33 | 4,75 | 3,85 | 3,92 | -7,98% | 16.171,00 |
| 07.04.2025 | 4,10 | 4,30 | 3,70 | 4,26 | 0,24% | 92.148,00 |
| 04.04.2025 | 4,72 | 4,75 | 4,08 | 4,25 | -10,15% | 13.526,00 |
| 03.04.2025 | 5,03 | 5,08 | 4,64 | 4,73 | -9,04% | 5.031,00 |
| 02.04.2025 | 5,30 | 5,35 | 5,02 | 5,20 | -0,95% | 734,00 |
| 01.04.2025 | 4,93 | 5,35 | 4,88 | 5,25 | 4,90% | 4.991,00 |
| 31.03.2025 | 5,28 | 5,30 | 4,75 | 5,01 | -5,57% | 12.550,00 |
| 28.03.2025 | 5,58 | 5,63 | 5,25 | 5,30 | -5,36% | 4.521,00 |
| 27.03.2025 | 5,58 | 5,90 | 5,50 | 5,60 | 0,45% | 4.154,00 |
| 26.03.2025 | 5,83 | 6,00 | 5,50 | 5,58 | -3,88% | 20.010,00 |
| 25.03.2025 | 5,63 | 5,90 | 5,53 | 5,80 | 3,11% | 22.696,00 |
| 24.03.2025 | 5,13 | 6,60 | 5,10 | 5,63 | 11,94% | 92.339,00 |
| 21.03.2025 | 4,75 | 5,03 | 4,59 | 5,03 | 5,79% | 7.420,00 |
| 20.03.2025 | 4,67 | 4,77 | 4,58 | 4,75 | 1,93% | - |
| 19.03.2025 | 4,31 | 4,72 | 4,31 | 4,66 | 8,37% | 6.348,00 |
| 18.03.2025 | 4,41 | 4,54 | 4,20 | 4,30 | -2,71% | 6.285,00 |
| 17.03.2025 | 4,67 | 4,78 | 4,34 | 4,42 | -6,16% | 14.011,00 |
| 14.03.2025 | 4,25 | 4,71 | 4,18 | 4,71 | 11,08% | 24.996,00 |
| 13.03.2025 | 4,43 | 4,61 | 4,16 | 4,24 | -4,07% | 3.315,00 |
| 12.03.2025 | 4,07 | 4,49 | 4,07 | 4,42 | 8,87% | 16.631,00 |
| 11.03.2025 | 3,81 | 4,18 | 3,63 | 4,06 | 6,56% | 29.546,00 |
| 10.03.2025 | 4,54 | 4,54 | 3,81 | 3,81 | -16,26% | 33.391,00 |
| 07.03.2025 | 4,68 | 4,74 | 4,14 | 4,55 | -3,40% | 27.098,00 |
| 06.03.2025 | 5,05 | 5,10 | 4,65 | 4,71 | -7,65% | 12.087,00 |
| 05.03.2025 | 5,04 | 5,20 | 4,75 | 5,10 | 1,19% | 12.105,00 |
| 04.03.2025 | 5,38 | 5,38 | 4,75 | 5,04 | -4,45% | 26.800,00 |
| 03.03.2025 | 5,30 | 5,45 | 5,15 | 5,28 | 0,48% | 6.052,00 |
| 28.02.2025 | 5,40 | 5,50 | 5,15 | 5,25 | -3,23% | 9.533,00 |
| 27.02.2025 | 5,38 | 5,70 | 5,38 | 5,43 | 1,40% | 3.204,00 |
| 26.02.2025 | 5,48 | 5,85 | 5,35 | 5,35 | -1,83% | 2.493,00 |
| 25.02.2025 | 5,93 | 5,95 | 5,30 | 5,45 | -7,63% | 4.249,00 |
| 24.02.2025 | 6,08 | 6,15 | 5,55 | 5,90 | -2,48% | 15.838,00 |
| 21.02.2025 | 6,20 | 6,30 | 5,90 | 6,05 | -1,63% | 2.053,00 |
| 20.02.2025 | 6,43 | 6,75 | 5,75 | 6,15 | -4,28% | 11.162,00 |
| 19.02.2025 | 6,23 | 6,50 | 6,20 | 6,43 | 3,63% | 8.353,00 |
| 18.02.2025 | 6,20 | 6,30 | 6,10 | 6,20 | 0,00% | 17.656,00 |
| 17.02.2025 | 6,08 | 6,35 | 5,85 | 6,20 | 0,81% | 30.080,00 |
| 14.02.2025 | 5,85 | 6,20 | 5,80 | 6,15 | 6,03% | 15.758,00 |
| 13.02.2025 | 6,10 | 6,25 | 5,75 | 5,80 | -5,31% | 17.130,00 |
| 12.02.2025 | 6,05 | 6,20 | 5,98 | 6,13 | 2,08% | 7.848,00 |
| 11.02.2025 | 6,00 | 6,15 | 5,80 | 6,00 | -0,41% | 23.829,00 |
| 10.02.2025 | 5,95 | 6,15 | 5,78 | 6,03 | 1,26% | 12.164,00 |
| 07.02.2025 | 6,00 | 6,05 | 5,75 | 5,95 | 0,00% | 6.073,00 |
| 06.02.2025 | 5,20 | 6,30 | 5,18 | 5,95 | 14,98% | 24.867,00 |
| 05.02.2025 | 4,84 | 5,20 | 4,64 | 5,18 | 6,26% | 18.049,00 |
| 04.02.2025 | 4,70 | 5,01 | 4,62 | 4,87 | 3,18% | 6.030,00 |
| 03.02.2025 | 5,03 | 5,05 | 4,54 | 4,72 | -7,00% | 21.227,00 |
| 31.01.2025 | 5,15 | 5,18 | 5,01 | 5,08 | -0,98% | 3.040,00 |
| 30.01.2025 | 5,07 | 5,25 | 5,01 | 5,13 | 0,99% | 3.855,00 |
| 29.01.2025 | 5,23 | 5,45 | 4,95 | 5,08 | -2,40% | 58.083,00 |
| 28.01.2025 | 4,85 | 5,35 | 4,79 | 5,20 | 7,66% | 21.603,00 |
| 27.01.2025 | 5,00 | 5,20 | 4,68 | 4,83 | -2,42% | 24.297,00 |
| 24.01.2025 | 5,43 | 5,55 | 4,57 | 4,95 | -9,17% | 80.670,00 |
| 23.01.2025 | 5,68 | 5,85 | 5,45 | 5,45 | -4,39% | 15.716,00 |
| 22.01.2025 | 5,90 | 6,00 | 5,43 | 5,70 | -4,20% | 50.504,00 |
| 21.01.2025 | 6,18 | 6,40 | 5,30 | 5,95 | -4,80% | 42.052,00 |
| 20.01.2025 | 6,03 | 6,50 | 6,00 | 6,25 | 5,93% | 86.263,00 |
| 17.01.2025 | 4,71 | 5,90 | 4,62 | 5,90 | 25,80% | 129.951,00 |
| 16.01.2025 | 5,50 | 5,78 | 4,44 | 4,69 | -15,50% | 122.318,00 |
| 15.01.2025 | 6,28 | 7,28 | 5,10 | 5,55 | -10,48% | 244.152,00 |
| 14.01.2025 | 5,18 | 6,65 | 5,15 | 6,20 | 19,23% | 168.724,00 |
| 13.01.2025 | 5,18 | 5,30 | 4,98 | 5,20 | 5,48% | 68.259,00 |
| 10.01.2025 | 4,74 | 5,15 | 4,74 | 4,93 | 4,23% | 146.609,00 |
| 09.01.2025 | 4,79 | 4,80 | 4,60 | 4,73 | -0,42% | 20.771,00 |
| 08.01.2025 | 4,25 | 4,81 | 4,24 | 4,75 | 11,76% | 27.485,00 |
| 07.01.2025 | 3,99 | 4,46 | 3,96 | 4,25 | 4,68% | 22.724,00 |
| 06.01.2025 | 4,21 | 4,90 | 3,96 | 4,06 | -2,64% | 116.705,00 |
| 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 |