6,710€
-8,33%
Echtzeit-Aktienkurs Federal National Mortgage Association
Bid:
Ask:
Aktienkurse zur Federal National Mortgage Association Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,33 | 7,40 | 6,28 | 6,75 | -7,79% | 26.217,00 |
| 24.07.2025 | 7,42 | 7,60 | 7,27 | 7,32 | -0,68% | 10.635,00 |
| 23.07.2025 | 6,66 | 7,90 | 6,37 | 7,37 | 11,50% | 50.559,00 |
| 22.07.2025 | 6,98 | 7,02 | 6,25 | 6,61 | -5,03% | 82.087,00 |
| 21.07.2025 | 7,26 | 7,44 | 6,94 | 6,96 | -4,79% | 36.402,00 |
| 18.07.2025 | 7,57 | 7,58 | 7,24 | 7,31 | -3,69% | 16.530,00 |
| 17.07.2025 | 7,81 | 7,86 | 7,50 | 7,59 | -3,07% | 4.769,00 |
| 16.07.2025 | 7,58 | 7,89 | 7,58 | 7,83 | 1,82% | 3.510,00 |
| 15.07.2025 | 7,82 | 7,88 | 7,69 | 7,69 | -1,79% | 9.235,00 |
| 14.07.2025 | 7,52 | 7,86 | 7,39 | 7,83 | 3,85% | 8.615,00 |
| 11.07.2025 | 7,69 | 7,72 | 7,50 | 7,54 | -2,71% | 10.212,00 |
| 10.07.2025 | 7,61 | 7,81 | 7,48 | 7,75 | 1,44% | 15.353,00 |
| 09.07.2025 | 7,72 | 7,87 | 7,59 | 7,64 | -1,80% | 6.335,00 |
| 08.07.2025 | 7,72 | 7,90 | 7,72 | 7,78 | -0,26% | 12.451,00 |
| 07.07.2025 | 7,95 | 8,08 | 7,79 | 7,80 | -2,50% | 24.324,00 |
| 04.07.2025 | 8,06 | 8,20 | 7,96 | 8,00 | -1,11% | 8.110,00 |
| 03.07.2025 | 7,85 | 8,14 | 7,78 | 8,09 | 2,53% | 3.863,00 |
| 02.07.2025 | 7,77 | 8,22 | 7,57 | 7,89 | 1,94% | 9.889,00 |
| 01.07.2025 | 8,16 | 8,16 | 7,72 | 7,74 | -4,44% | 19.196,00 |
| 30.06.2025 | 8,35 | 8,35 | 7,68 | 8,10 | -2,41% | 41.972,00 |
| 27.06.2025 | 8,57 | 8,66 | 8,26 | 8,30 | -2,70% | 7.696,00 |
| 26.06.2025 | 8,58 | 8,74 | 8,44 | 8,53 | -0,47% | 31.627,00 |
| 25.06.2025 | 8,58 | 8,65 | 8,36 | 8,57 | -0,12% | 6.639,00 |
| 24.06.2025 | 8,59 | 8,66 | 8,52 | 8,58 | 1,06% | 2.572,00 |
| 23.06.2025 | 8,65 | 8,80 | 8,34 | 8,49 | -2,08% | 11.425,00 |
| 20.06.2025 | 8,63 | 8,88 | 8,54 | 8,67 | 0,58% | 17.609,00 |
| 19.06.2025 | 8,65 | 8,68 | 8,56 | 8,62 | -0,46% | 3.081,00 |
| 18.06.2025 | 8,61 | 8,88 | 8,57 | 8,66 | 0,12% | 13.937,00 |
| 17.06.2025 | 8,56 | 8,98 | 8,45 | 8,65 | 0,93% | 35.542,00 |
| 16.06.2025 | 8,33 | 8,76 | 8,24 | 8,57 | 2,63% | 11.810,00 |
| 13.06.2025 | 8,51 | 8,52 | 8,22 | 8,35 | -2,22% | 7.158,00 |
| 12.06.2025 | 8,60 | 8,68 | 8,09 | 8,54 | -1,27% | 11.652,00 |
| 11.06.2025 | 8,34 | 8,82 | 8,34 | 8,65 | 2,73% | 23.413,00 |
| 10.06.2025 | 8,05 | 8,60 | 7,96 | 8,42 | 4,60% | 39.795,00 |
| 09.06.2025 | 7,94 | 8,17 | 7,84 | 8,05 | 1,00% | 17.452,00 |
| 06.06.2025 | 7,98 | 8,28 | 7,67 | 7,97 | 1,14% | 61.351,00 |
| 05.06.2025 | 7,38 | 7,90 | 7,25 | 7,88 | 6,34% | 84.952,00 |
| 04.06.2025 | 8,30 | 8,70 | 6,38 | 7,41 | -9,19% | 243.901,00 |
| 03.06.2025 | 9,48 | 9,54 | 8,14 | 8,16 | -13,01% | 29.845,00 |
| 02.06.2025 | 9,32 | 9,52 | 8,96 | 9,38 | 0,43% | 71.151,00 |
| 30.05.2025 | 9,37 | 9,87 | 9,11 | 9,34 | -0,43% | 24.501,00 |
| 29.05.2025 | 9,65 | 10,28 | 8,24 | 9,38 | -1,99% | 57.973,00 |
| 28.05.2025 | 10,45 | 11,25 | 9,16 | 9,57 | 2,79% | 162.651,00 |
| 27.05.2025 | 9,34 | 10,00 | 9,12 | 9,31 | 1,20% | 70.616,00 |
| 26.05.2025 | 9,62 | 9,96 | 9,02 | 9,20 | -5,64% | 48.273,00 |
| 23.05.2025 | 9,86 | 9,98 | 8,66 | 9,75 | -1,22% | 127.587,00 |
| 22.05.2025 | 7,90 | 9,98 | 7,18 | 9,87 | 50,69% | 786.846,00 |
| 21.05.2025 | 6,77 | 6,86 | 6,44 | 6,55 | -3,11% | 21.406,00 |
| 20.05.2025 | 6,03 | 6,84 | 5,96 | 6,76 | 11,55% | 32.540,00 |
| 19.05.2025 | 5,98 | 6,10 | 5,86 | 6,06 | -0,33% | 5.643,00 |
| 16.05.2025 | 6,00 | 6,08 | 5,88 | 6,08 | 1,00% | 1.686,00 |
| 15.05.2025 | 5,94 | 6,06 | 5,80 | 6,02 | 0,67% | 2.719,00 |
| 14.05.2025 | 5,98 | 6,02 | 5,80 | 5,98 | 1,01% | 1.400,00 |
| 13.05.2025 | 5,97 | 6,06 | 5,88 | 5,92 | -1,00% | 4.200,00 |
| 12.05.2025 | 5,93 | 6,14 | 5,87 | 5,98 | 2,22% | 9.758,00 |
| 09.05.2025 | 5,88 | 6,02 | 5,73 | 5,85 | -2,66% | 17.607,00 |
| 08.05.2025 | 5,68 | 6,02 | 5,58 | 6,01 | 5,44% | 14.340,00 |
| 07.05.2025 | 5,66 | 5,78 | 5,52 | 5,70 | 1,42% | 3.197,00 |
| 06.05.2025 | 5,68 | 5,70 | 5,52 | 5,62 | -1,06% | 6.556,00 |
| 05.05.2025 | 5,57 | 5,70 | 5,42 | 5,68 | 1,61% | 4.928,00 |
| 02.05.2025 | 5,60 | 5,70 | 5,28 | 5,59 | 0,72% | 27.681,00 |
| 30.04.2025 | 5,58 | 5,63 | 5,24 | 5,55 | -0,89% | 7.720,00 |
| 29.04.2025 | 5,52 | 5,64 | 5,38 | 5,60 | 1,82% | 5.714,00 |
| 28.04.2025 | 5,52 | 5,60 | 5,42 | 5,50 | -0,54% | 5.395,00 |
| 25.04.2025 | 5,57 | 5,64 | 5,28 | 5,53 | -1,95% | 6.358,00 |
| 24.04.2025 | 5,61 | 5,65 | 5,51 | 5,64 | -0,53% | 9.901,00 |
| 23.04.2025 | 5,54 | 5,73 | 5,46 | 5,67 | 2,90% | 43.307,00 |
| 22.04.2025 | 5,31 | 5,53 | 5,20 | 5,51 | -0,18% | 3.870,00 |
| 17.04.2025 | 5,42 | 5,54 | 5,29 | 5,52 | 2,41% | 251,00 |
| 16.04.2025 | 5,67 | 5,68 | 5,31 | 5,39 | -5,93% | 7.305,00 |
| 15.04.2025 | 5,56 | 5,76 | 5,44 | 5,73 | 2,32% | 6.019,00 |
| 14.04.2025 | 5,12 | 5,90 | 5,02 | 5,60 | 10,02% | 57.667,00 |
| 11.04.2025 | 5,12 | 5,27 | 4,96 | 5,09 | -0,59% | 4.920,00 |
| 10.04.2025 | 5,54 | 5,64 | 5,00 | 5,12 | -7,75% | 27.300,00 |
| 09.04.2025 | 4,67 | 5,58 | 4,53 | 5,55 | 17,34% | 36.796,00 |
| 08.04.2025 | 5,25 | 5,71 | 4,60 | 4,73 | -8,86% | 24.634,00 |
| 07.04.2025 | 4,93 | 5,30 | 4,44 | 5,19 | 1,27% | 93.387,00 |
| 04.04.2025 | 5,53 | 5,55 | 4,71 | 5,13 | -7,66% | 28.346,00 |
| 03.04.2025 | 5,88 | 5,90 | 5,38 | 5,55 | -9,39% | 18.298,00 |
| 02.04.2025 | 6,08 | 6,15 | 5,98 | 6,13 | 0,41% | 6.883,00 |
| 01.04.2025 | 5,88 | 6,23 | 5,80 | 6,10 | 3,83% | 4.643,00 |
| 31.03.2025 | 6,18 | 6,35 | 5,60 | 5,88 | -4,47% | 25.541,00 |
| 28.03.2025 | 6,45 | 6,55 | 6,05 | 6,15 | -5,02% | 23.359,00 |
| 27.03.2025 | 6,48 | 6,83 | 6,35 | 6,48 | -0,38% | 11.801,00 |
| 26.03.2025 | 6,80 | 6,98 | 6,40 | 6,50 | -4,06% | 19.399,00 |
| 25.03.2025 | 6,53 | 7,00 | 6,50 | 6,78 | 3,44% | 22.506,00 |
| 24.03.2025 | 6,05 | 7,05 | 5,98 | 6,55 | 11,02% | 61.710,00 |
| 21.03.2025 | 5,73 | 6,03 | 5,65 | 5,90 | 2,61% | 27.402,00 |
| 20.03.2025 | 5,55 | 5,75 | 5,35 | 5,75 | 4,07% | 6.770,00 |
| 19.03.2025 | 5,20 | 5,65 | 5,15 | 5,53 | 6,76% | 14.961,00 |
| 18.03.2025 | 5,30 | 5,48 | 5,03 | 5,18 | -3,27% | 18.058,00 |
| 17.03.2025 | 5,70 | 5,90 | 5,25 | 5,35 | -4,89% | 47.863,00 |
| 14.03.2025 | 5,03 | 5,83 | 4,97 | 5,63 | 12,16% | 51.471,00 |
| 13.03.2025 | 5,15 | 5,38 | 4,94 | 5,02 | -3,09% | 21.016,00 |
| 12.03.2025 | 4,82 | 5,28 | 4,74 | 5,18 | 8,72% | 23.909,00 |
| 11.03.2025 | 4,49 | 4,88 | 4,36 | 4,76 | 5,78% | 48.672,00 |
| 10.03.2025 | 5,38 | 5,45 | 4,45 | 4,50 | -16,67% | 53.414,00 |
| 07.03.2025 | 5,63 | 5,65 | 4,84 | 5,40 | -4,00% | 69.664,00 |
| 06.03.2025 | 6,28 | 6,30 | 5,58 | 5,63 | -9,64% | 41.417,00 |
| 05.03.2025 | 6,03 | 6,23 | 5,73 | 6,23 | 3,75% | 15.195,00 |