5,850€
-2,66%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 6,10 | 6,18 | 5,60 | 6,00 | -3,23% | 47.710,00 |
| 03.03.2025 | 6,33 | 6,45 | 6,05 | 6,20 | 0,40% | 9.512,00 |
| 28.02.2025 | 6,30 | 6,45 | 6,00 | 6,18 | -0,80% | 6.442,00 |
| 27.02.2025 | 6,05 | 6,40 | 6,00 | 6,23 | 3,75% | 10.734,00 |
| 26.02.2025 | 5,93 | 6,40 | 5,90 | 6,00 | 1,27% | 17.343,00 |
| 25.02.2025 | 6,50 | 6,55 | 5,90 | 5,93 | -9,20% | 40.830,00 |
| 24.02.2025 | 6,95 | 7,28 | 6,25 | 6,53 | -6,45% | 172.242,00 |
| 21.02.2025 | 7,10 | 7,35 | 6,80 | 6,98 | -1,76% | 112.258,00 |
| 20.02.2025 | 7,30 | 7,70 | 6,55 | 7,10 | -3,73% | 60.937,00 |
| 19.02.2025 | 6,88 | 7,45 | 6,80 | 7,38 | 6,88% | 44.174,00 |
| 18.02.2025 | 6,78 | 7,00 | 6,70 | 6,90 | 1,85% | 62.081,00 |
| 17.02.2025 | 6,68 | 6,85 | 6,60 | 6,78 | 1,12% | 36.181,00 |
| 14.02.2025 | 6,48 | 6,73 | 6,28 | 6,70 | 5,10% | 35.797,00 |
| 13.02.2025 | 6,60 | 6,85 | 6,30 | 6,38 | -4,85% | 73.458,00 |
| 12.02.2025 | 6,53 | 6,75 | 6,45 | 6,70 | 2,29% | 39.358,00 |
| 11.02.2025 | 6,53 | 6,70 | 6,35 | 6,55 | 0,38% | 2.888,00 |
| 10.02.2025 | 6,38 | 6,80 | 6,30 | 6,53 | 2,35% | 41.437,00 |
| 07.02.2025 | 6,55 | 6,75 | 6,20 | 6,38 | -3,41% | 39.414,00 |
| 06.02.2025 | 5,78 | 6,95 | 5,63 | 6,60 | 14,78% | 193.845,00 |
| 05.02.2025 | 5,25 | 5,85 | 5,15 | 5,75 | 9,00% | 35.100,00 |
| 04.02.2025 | 5,10 | 5,40 | 4,92 | 5,28 | 5,71% | 23.760,00 |
| 03.02.2025 | 5,30 | 5,35 | 4,79 | 4,99 | -6,29% | 63.700,00 |
| 31.01.2025 | 5,45 | 5,55 | 5,25 | 5,33 | -1,84% | 22.350,00 |
| 30.01.2025 | 5,45 | 5,60 | 5,35 | 5,43 | 0,00% | 7.289,00 |
| 29.01.2025 | 5,55 | 5,63 | 5,18 | 5,43 | -1,81% | 80.212,00 |
| 28.01.2025 | 5,15 | 5,78 | 4,97 | 5,53 | 6,25% | 91.759,00 |
| 27.01.2025 | 5,38 | 5,40 | 4,90 | 5,20 | -3,26% | 152.164,00 |
| 24.01.2025 | 6,28 | 6,35 | 4,99 | 5,38 | -14,00% | 148.217,00 |
| 23.01.2025 | 6,53 | 6,65 | 6,25 | 6,25 | -4,94% | 23.233,00 |
| 22.01.2025 | 6,73 | 6,85 | 6,23 | 6,58 | -2,95% | 53.583,00 |
| 21.01.2025 | 6,93 | 6,95 | 5,90 | 6,78 | -2,87% | 170.787,00 |
| 20.01.2025 | 6,78 | 7,10 | 6,70 | 6,98 | 4,10% | 195.011,00 |
| 17.01.2025 | 5,25 | 6,70 | 5,20 | 6,70 | 27,62% | 318.912,00 |
| 16.01.2025 | 6,03 | 6,35 | 4,88 | 5,25 | -12,13% | 425.194,00 |
| 15.01.2025 | 6,88 | 8,10 | 5,65 | 5,98 | -12,45% | 674.738,00 |
| 14.01.2025 | 5,35 | 7,05 | 5,30 | 6,83 | 26,98% | 408.717,00 |
| 13.01.2025 | 5,15 | 5,45 | 5,05 | 5,38 | 4,88% | 135.134,00 |
| 10.01.2025 | 4,79 | 5,25 | 4,74 | 5,13 | 7,44% | 193.028,00 |
| 09.01.2025 | 4,78 | 4,84 | 4,73 | 4,77 | -1,24% | 59.023,00 |
| 08.01.2025 | 4,48 | 4,86 | 4,38 | 4,83 | 10,27% | 27.080,00 |
| 07.01.2025 | 4,18 | 4,60 | 4,08 | 4,38 | 4,78% | 41.230,00 |
| 06.01.2025 | 4,35 | 5,05 | 4,01 | 4,18 | -3,02% | 388.379,00 |
| 03.01.2025 | 3,33 | 4,36 | 3,28 | 4,31 | 28,66% | 240.829,00 |
| 02.01.2025 | 3,00 | 3,40 | 2,90 | 3,35 | 36,73% | 286.999,00 |
| 30.12.2024 | 2,39 | 2,50 | 2,38 | 2,45 | 2,08% | 10.127,00 |
| 27.12.2024 | 2,47 | 2,52 | 2,39 | 2,40 | -4,76% | 27.509,00 |
| 23.12.2024 | 2,58 | 2,64 | 2,51 | 2,52 | -2,33% | 12.853,00 |
| 20.12.2024 | 2,57 | 2,66 | 2,51 | 2,58 | 1,57% | 5.410,00 |
| 19.12.2024 | 2,58 | 2,66 | 2,50 | 2,54 | -1,93% | 23.875,00 |
| 18.12.2024 | 2,57 | 2,70 | 2,52 | 2,59 | 0,39% | 10.304,00 |
| 17.12.2024 | 2,43 | 2,61 | 2,38 | 2,58 | 6,61% | 27.456,00 |
| 16.12.2024 | 2,43 | 2,52 | 2,38 | 2,42 | -1,22% | 12.792,00 |
| 13.12.2024 | 2,61 | 2,62 | 2,43 | 2,45 | -4,67% | 10.397,00 |
| 12.12.2024 | 2,57 | 2,64 | 2,49 | 2,57 | -0,77% | 20.250,00 |
| 11.12.2024 | 2,67 | 2,72 | 2,50 | 2,59 | -2,63% | 30.029,00 |