9,130€
-7,78%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,92 | 10,00 | 9,01 | 9,35 | -5,08% | 9.443,00 |
| 11.12.2025 | 10,00 | 10,10 | 9,53 | 9,85 | -2,96% | 3.571,00 |
| 10.12.2025 | 10,40 | 10,50 | 9,88 | 10,15 | -2,64% | 23.997,00 |
| 09.12.2025 | 9,84 | 10,63 | 9,83 | 10,43 | 7,81% | 21.338,00 |
| 08.12.2025 | 9,51 | 9,94 | 9,42 | 9,67 | 0,00% | 8.282,00 |
| 05.12.2025 | 9,87 | 10,15 | 9,67 | 9,67 | -1,83% | 9.733,00 |
| 04.12.2025 | 9,88 | 10,02 | 9,69 | 9,85 | 0,10% | 5.195,00 |
| 03.12.2025 | 9,29 | 9,84 | 9,09 | 9,84 | 5,58% | 6.944,00 |
| 02.12.2025 | 9,24 | 9,44 | 9,16 | 9,32 | 2,53% | 6.294,00 |
| 01.12.2025 | 8,77 | 9,24 | 8,56 | 9,09 | 3,65% | 10.388,00 |
| 28.11.2025 | 8,46 | 8,84 | 8,46 | 8,77 | 2,93% | 11.408,00 |
| 27.11.2025 | 8,38 | 8,52 | 8,38 | 8,52 | 1,31% | 635,00 |
| 26.11.2025 | 8,20 | 8,49 | 7,98 | 8,41 | 0,96% | 1.847,00 |
| 25.11.2025 | 8,53 | 8,70 | 8,16 | 8,33 | -1,07% | 4.036,00 |
| 24.11.2025 | 8,08 | 8,62 | 7,94 | 8,42 | 3,95% | 20.242,00 |
| 21.11.2025 | 8,30 | 8,48 | 7,40 | 8,10 | -5,37% | 19.430,00 |
| 20.11.2025 | 9,79 | 10,08 | 8,28 | 8,56 | -13,10% | 28.281,00 |
| 19.11.2025 | 8,71 | 9,85 | 8,38 | 9,85 | 14,53% | 44.709,00 |
| 18.11.2025 | 8,02 | 8,72 | 7,46 | 8,60 | 7,63% | 11.213,00 |
| 17.11.2025 | 7,88 | 8,34 | 7,61 | 7,99 | -0,25% | 35.266,00 |
| 14.11.2025 | 7,46 | 8,52 | 6,96 | 8,01 | 7,37% | 39.373,00 |
| 13.11.2025 | 8,35 | 8,50 | 6,52 | 7,46 | -9,25% | 168.249,00 |
| 12.11.2025 | 9,20 | 9,40 | 7,98 | 8,22 | -11,61% | 37.569,00 |
| 11.11.2025 | 9,61 | 9,70 | 9,28 | 9,30 | -2,21% | 1.213,00 |
| 10.11.2025 | 9,33 | 9,72 | 9,28 | 9,51 | 1,71% | 8.727,00 |
| 07.11.2025 | 9,52 | 9,58 | 8,96 | 9,35 | -1,06% | 7.907,00 |
| 06.11.2025 | 9,86 | 9,90 | 9,22 | 9,45 | -3,47% | 21.787,00 |
| 05.11.2025 | 9,48 | 9,93 | 9,42 | 9,79 | 2,62% | 4.156,00 |
| 04.11.2025 | 9,74 | 9,86 | 9,40 | 9,54 | -3,93% | 6.802,00 |
| 03.11.2025 | 8,74 | 10,05 | 8,52 | 9,93 | 8,88% | 17.805,00 |
| 31.10.2025 | 9,12 | 9,32 | 8,10 | 9,12 | -3,70% | 33.442,00 |
| 29.10.2025 | 9,86 | 9,92 | 9,42 | 9,47 | -3,66% | 3.957,00 |
| 28.10.2025 | 9,84 | 10,00 | 9,29 | 9,83 | -1,45% | 17.406,00 |
| 27.10.2025 | 9,84 | 10,18 | 9,70 | 9,98 | 1,68% | 12.626,00 |
| 24.10.2025 | 10,20 | 10,50 | 9,70 | 9,81 | -4,53% | 32.224,00 |
| 23.10.2025 | 10,40 | 10,58 | 10,10 | 10,28 | 0,24% | 2.368,00 |
| 22.10.2025 | 10,93 | 11,10 | 10,15 | 10,25 | -5,31% | 37.739,00 |
| 21.10.2025 | 10,15 | 10,90 | 10,00 | 10,83 | 9,90% | 48.202,00 |
| 20.10.2025 | 9,25 | 10,18 | 9,21 | 9,85 | 8,00% | 33.392,00 |
| 17.10.2025 | 8,63 | 9,38 | 8,56 | 9,12 | 2,70% | 12.454,00 |
| 16.10.2025 | 8,60 | 9,46 | 8,59 | 8,88 | 2,54% | 62.559,00 |
| 15.10.2025 | 8,91 | 9,06 | 8,50 | 8,66 | -1,59% | 8.782,00 |
| 14.10.2025 | 9,26 | 9,66 | 8,46 | 8,80 | -11,20% | 194.781,00 |
| 13.10.2025 | 10,05 | 10,68 | 9,82 | 9,91 | -3,32% | 36.268,00 |
| 10.10.2025 | 10,60 | 10,65 | 10,18 | 10,25 | -3,30% | 8.568,00 |
| 09.10.2025 | 10,50 | 10,65 | 10,30 | 10,60 | 1,19% | 6.394,00 |
| 08.10.2025 | 10,55 | 10,55 | 10,45 | 10,48 | 0,24% | 141,00 |
| 07.10.2025 | 10,48 | 10,58 | 10,15 | 10,45 | 0,00% | 8.913,00 |
| 06.10.2025 | 10,75 | 10,95 | 10,43 | 10,45 | -5,64% | 14.617,00 |
| 03.10.2025 | 10,65 | 11,20 | 10,65 | 11,08 | 4,73% | 10.191,00 |
| 02.10.2025 | 10,33 | 10,73 | 10,25 | 10,58 | 3,17% | 3.248,00 |
| 01.10.2025 | 10,25 | 10,43 | 9,99 | 10,25 | -1,91% | 8.328,00 |
| 30.09.2025 | 10,53 | 10,75 | 10,05 | 10,45 | -2,11% | 21.321,00 |
| 29.09.2025 | 10,90 | 11,10 | 10,60 | 10,68 | -1,16% | 18.938,00 |
| 26.09.2025 | 10,93 | 11,08 | 10,73 | 10,80 | -1,82% | 4.485,00 |
| 24.09.2025 | 11,20 | 12,00 | 10,98 | 11,00 | -0,68% | 35.359,00 |
| 23.09.2025 | 10,60 | 11,13 | 10,13 | 11,08 | 8,85% | 32.065,00 |
| 22.09.2025 | 11,05 | 11,18 | 10,10 | 10,18 | -5,35% | 55.836,00 |
| 19.09.2025 | 11,63 | 11,70 | 10,48 | 10,75 | -7,73% | 36.927,00 |
| 18.09.2025 | 12,05 | 12,40 | 11,58 | 11,65 | -3,52% | 33.496,00 |
| 17.09.2025 | 11,70 | 12,28 | 11,60 | 12,08 | -0,41% | 10.232,00 |
| 16.09.2025 | 12,20 | 12,28 | 11,95 | 12,13 | 3,19% | 599,00 |
| 15.09.2025 | 12,48 | 13,05 | 11,65 | 11,75 | -8,91% | 52.752,00 |
| 12.09.2025 | 13,15 | 13,70 | 12,78 | 12,90 | -0,39% | 61.287,00 |
| 11.09.2025 | 12,30 | 13,33 | 11,80 | 12,95 | 3,39% | 71.276,00 |
| 10.09.2025 | 12,85 | 13,05 | 12,35 | 12,53 | -1,18% | 17.975,00 |
| 09.09.2025 | 11,90 | 13,15 | 11,90 | 12,68 | 8,33% | 34.856,00 |
| 08.09.2025 | 10,78 | 11,98 | 10,75 | 11,70 | 9,09% | 77.091,00 |
| 05.09.2025 | 10,70 | 10,95 | 10,53 | 10,73 | 1,18% | 18.686,00 |
| 04.09.2025 | 10,08 | 11,20 | 9,94 | 10,60 | 3,92% | 53.755,00 |
| 03.09.2025 | 9,70 | 10,75 | 9,58 | 10,20 | 4,72% | 37.085,00 |
| 02.09.2025 | 9,74 | 10,10 | 9,50 | 9,74 | -0,10% | 12.623,00 |
| 01.09.2025 | 9,63 | 9,85 | 9,60 | 9,75 | 1,14% | 6.501,00 |
| 29.08.2025 | 9,61 | 9,73 | 9,36 | 9,64 | 0,21% | 8.588,00 |
| 28.08.2025 | 9,63 | 9,76 | 9,46 | 9,62 | -0,41% | 11.509,00 |
| 27.08.2025 | 9,32 | 9,83 | 9,32 | 9,66 | 3,09% | 5.474,00 |
| 26.08.2025 | 9,31 | 9,52 | 9,12 | 9,37 | 0,86% | 2.490,00 |
| 25.08.2025 | 9,53 | 9,60 | 9,26 | 9,29 | -1,69% | 11.682,00 |
| 22.08.2025 | 9,23 | 9,62 | 9,10 | 9,45 | 2,05% | 25.727,00 |
| 21.08.2025 | 9,15 | 9,37 | 9,04 | 9,26 | 1,65% | 3.423,00 |
| 20.08.2025 | 9,43 | 9,52 | 9,02 | 9,11 | -3,29% | 12.994,00 |
| 19.08.2025 | 9,72 | 9,80 | 9,34 | 9,42 | -3,09% | 13.485,00 |
| 18.08.2025 | 9,56 | 9,86 | 9,46 | 9,72 | 1,78% | 16.503,00 |
| 15.08.2025 | 9,43 | 9,65 | 9,23 | 9,55 | 2,03% | 17.917,00 |
| 14.08.2025 | 9,48 | 9,82 | 9,24 | 9,36 | -2,80% | 23.474,00 |
| 13.08.2025 | 9,58 | 9,85 | 9,46 | 9,63 | 1,58% | 24.104,00 |
| 12.08.2025 | 9,90 | 9,99 | 9,02 | 9,48 | -4,24% | 63.759,00 |
| 11.08.2025 | 9,15 | 10,05 | 8,87 | 9,90 | 17,86% | 162.403,00 |
| 08.08.2025 | 7,13 | 8,64 | 7,12 | 8,40 | 18,31% | 410.651,00 |
| 07.08.2025 | 6,94 | 7,39 | 6,93 | 7,10 | 2,16% | 5.612,00 |
| 06.08.2025 | 7,32 | 7,36 | 6,85 | 6,95 | -4,79% | 6.966,00 |
| 05.08.2025 | 7,44 | 7,56 | 7,19 | 7,30 | -1,48% | 18.373,00 |
| 04.08.2025 | 7,74 | 7,80 | 7,32 | 7,41 | -2,88% | 16.457,00 |
| 01.08.2025 | 7,68 | 8,34 | 7,40 | 7,63 | 8,69% | 63.319,00 |
| 31.07.2025 | 7,50 | 7,52 | 6,92 | 7,02 | -6,52% | 12.798,00 |
| 30.07.2025 | 7,28 | 7,66 | 7,14 | 7,51 | 1,90% | 31.626,00 |
| 29.07.2025 | 6,50 | 7,81 | 6,47 | 7,37 | 12,69% | 22.526,00 |
| 28.07.2025 | 6,78 | 6,84 | 6,41 | 6,54 | -3,11% | 13.622,00 |
| 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 |