5,620€
2,55%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 5,47 | 5,65 | 5,45 | 5,51 | 1,10% | 13.505,00 |
| 11.06.2026 | 5,36 | 5,56 | 5,24 | 5,45 | 1,11% | 2.333,00 |
| 10.06.2026 | 5,52 | 5,61 | 5,33 | 5,39 | -3,41% | 12.449,00 |
| 09.06.2026 | 5,62 | 5,82 | 5,58 | 5,58 | -3,46% | 6.820,00 |
| 08.06.2026 | 5,80 | 5,94 | 5,54 | 5,78 | 0,00% | 7.125,00 |
| 05.06.2026 | 6,48 | 7,18 | 5,56 | 5,78 | 1,05% | 46.117,00 |
| 04.06.2026 | 5,49 | 5,83 | 5,48 | 5,72 | 3,62% | 11.545,00 |
| 03.06.2026 | 6,06 | 6,07 | 5,28 | 5,52 | -8,61% | 36.268,00 |
| 02.06.2026 | 6,35 | 6,36 | 6,04 | 6,04 | -5,03% | 4.673,00 |
| 01.06.2026 | 6,04 | 6,36 | 5,95 | 6,36 | 5,12% | 7.906,00 |
| 29.05.2026 | 6,21 | 6,23 | 6,01 | 6,05 | -3,20% | 8.007,00 |
| 28.05.2026 | 6,35 | 6,38 | 6,16 | 6,25 | -0,79% | 2.202,00 |
| 27.05.2026 | 6,14 | 6,31 | 5,98 | 6,30 | 2,94% | 7.829,00 |
| 26.05.2026 | 6,26 | 6,30 | 6,12 | 6,12 | -1,61% | 3.995,00 |
| 25.05.2026 | 6,21 | 6,28 | 6,19 | 6,22 | 0,48% | 619,00 |
| 22.05.2026 | 6,18 | 6,32 | 6,10 | 6,19 | -0,16% | 112,00 |
| 21.05.2026 | 6,25 | 6,26 | 6,14 | 6,20 | 1,64% | 1.126,00 |
| 20.05.2026 | 6,10 | 6,15 | 5,91 | 6,10 | 0,99% | 185,00 |
| 19.05.2026 | 6,21 | 6,26 | 5,88 | 6,04 | -1,63% | 10.608,00 |
| 18.05.2026 | 6,67 | 6,76 | 6,05 | 6,14 | -8,77% | 3.895,00 |
| 15.05.2026 | 6,78 | 6,82 | 6,69 | 6,73 | -1,17% | 2.905,00 |
| 14.05.2026 | 6,94 | 7,01 | 6,73 | 6,81 | 1,34% | 6.987,00 |
| 13.05.2026 | 6,60 | 6,85 | 6,56 | 6,72 | -1,18% | 5.247,00 |
| 12.05.2026 | 6,67 | 6,80 | 6,50 | 6,80 | 2,72% | 7.123,00 |
| 11.05.2026 | 6,68 | 6,86 | 6,52 | 6,62 | -0,90% | 10.286,00 |
| 08.05.2026 | 6,76 | 6,88 | 6,68 | 6,68 | -2,48% | 3.990,00 |
| 07.05.2026 | 7,02 | 7,10 | 6,78 | 6,85 | -2,00% | 3.701,00 |
| 06.05.2026 | 6,82 | 7,06 | 6,63 | 6,99 | 1,01% | 23.008,00 |
| 05.05.2026 | 7,44 | 7,74 | 6,89 | 6,92 | -7,36% | 33.028,00 |
| 04.05.2026 | 7,16 | 7,65 | 7,15 | 7,47 | 8,10% | 50.553,00 |
| 30.04.2026 | 6,53 | 7,09 | 6,52 | 6,91 | 5,66% | 8.700,00 |
| 29.04.2026 | 6,56 | 6,85 | 6,37 | 6,54 | -0,15% | 3.735,00 |
| 28.04.2026 | 6,13 | 6,61 | 6,06 | 6,55 | 8,09% | 7.927,00 |
| 27.04.2026 | 5,95 | 6,09 | 5,80 | 6,06 | 1,34% | 13.443,00 |
| 24.04.2026 | 5,86 | 6,33 | 5,82 | 5,98 | 0,34% | 37.344,00 |
| 23.04.2026 | 6,60 | 6,68 | 5,93 | 5,96 | -8,59% | 41.088,00 |
| 22.04.2026 | 6,71 | 6,86 | 6,48 | 6,52 | -5,37% | 8.112,00 |
| 21.04.2026 | 6,80 | 6,93 | 6,74 | 6,89 | 1,32% | 115,00 |
| 20.04.2026 | 6,75 | 7,04 | 6,74 | 6,80 | -2,30% | 14.919,00 |
| 17.04.2026 | 6,68 | 7,03 | 6,34 | 6,96 | 4,04% | 67.149,00 |
| 16.04.2026 | 6,90 | 7,08 | 6,62 | 6,69 | -4,02% | 20.945,00 |
| 15.04.2026 | 6,95 | 7,24 | 6,88 | 6,97 | 0,87% | 5.156,00 |
| 14.04.2026 | 7,02 | 7,29 | 6,83 | 6,91 | -3,36% | 13.396,00 |
| 13.04.2026 | 6,97 | 7,19 | 6,54 | 7,15 | 1,56% | 20.925,00 |
| 10.04.2026 | 6,76 | 7,22 | 6,52 | 7,04 | 5,23% | 50.824,00 |
| 09.04.2026 | 5,67 | 6,79 | 5,59 | 6,69 | 17,16% | 13.665,00 |
| 08.04.2026 | 5,78 | 6,02 | 5,46 | 5,71 | 4,39% | 101.327,00 |
| 07.04.2026 | 5,69 | 5,74 | 5,47 | 5,47 | -9,44% | 12.489,00 |
| 02.04.2026 | 6,12 | 6,22 | 5,65 | 6,04 | -5,77% | 20.922,00 |
| 01.04.2026 | 6,39 | 6,85 | 6,34 | 6,41 | 4,06% | 44.766,00 |
| 31.03.2026 | 6,81 | 8,18 | 5,74 | 6,16 | -2,99% | 491.691,00 |
| 30.03.2026 | 4,45 | 6,40 | 4,43 | 6,35 | 58,55% | 165.413,00 |
| 27.03.2026 | 4,30 | 4,33 | 3,96 | 4,01 | -6,97% | 7.953,00 |
| 26.03.2026 | 4,64 | 4,66 | 4,31 | 4,31 | -8,60% | 23.474,00 |
| 25.03.2026 | 4,78 | 4,91 | 4,61 | 4,71 | -1,77% | 21.164,00 |
| 24.03.2026 | 4,87 | 4,89 | 4,59 | 4,80 | -0,62% | 4.650,00 |
| 23.03.2026 | 4,80 | 4,95 | 4,62 | 4,83 | 7,22% | 23.154,00 |
| 20.03.2026 | 4,20 | 4,79 | 4,06 | 4,50 | 4,77% | 47.406,00 |
| 19.03.2026 | 3,96 | 4,34 | 3,29 | 4,30 | 11,85% | 200.443,00 |
| 18.03.2026 | 4,61 | 4,63 | 3,82 | 3,84 | -16,34% | 89.579,00 |
| 17.03.2026 | 5,04 | 5,06 | 4,43 | 4,59 | -14,21% | 32.998,00 |
| 16.03.2026 | 5,35 | 5,35 | 5,32 | 5,35 | 0,19% | 1.888,00 |
| 13.03.2026 | 5,23 | 5,45 | 4,98 | 5,34 | 7,99% | 10.507,00 |
| 12.03.2026 | 5,30 | 5,36 | 4,93 | 4,95 | -7,74% | 15.088,00 |
| 11.03.2026 | 5,19 | 5,37 | 5,14 | 5,36 | 0,94% | 54.278,00 |
| 10.03.2026 | 5,35 | 5,40 | 5,04 | 5,31 | -2,39% | 53.116,00 |
| 09.03.2026 | 5,47 | 5,47 | 5,20 | 5,44 | -0,18% | 14.254,00 |
| 06.03.2026 | 5,95 | 6,00 | 5,40 | 5,45 | -6,36% | 9.250,00 |
| 05.03.2026 | 5,98 | 6,02 | 5,75 | 5,82 | -4,28% | 15.819,00 |
| 04.03.2026 | 5,50 | 6,08 | 5,15 | 6,08 | 6,85% | 71.523,00 |
| 03.03.2026 | 6,04 | 6,05 | 5,48 | 5,69 | -5,95% | 32.724,00 |
| 02.03.2026 | 6,06 | 6,16 | 5,92 | 6,05 | -0,98% | 11.702,00 |
| 27.02.2026 | 6,27 | 6,29 | 5,98 | 6,11 | 0,33% | 7.547,00 |
| 26.02.2026 | 6,07 | 6,26 | 5,94 | 6,09 | 2,35% | 19.679,00 |
| 25.02.2026 | 6,28 | 6,44 | 5,90 | 5,95 | -8,32% | 51.838,00 |
| 24.02.2026 | 6,52 | 6,56 | 6,25 | 6,49 | -0,92% | 9.449,00 |
| 23.02.2026 | 6,82 | 6,90 | 6,45 | 6,55 | -4,66% | 11.242,00 |
| 20.02.2026 | 6,80 | 7,00 | 6,72 | 6,87 | 1,93% | 15.419,00 |
| 19.02.2026 | 7,02 | 7,09 | 6,68 | 6,74 | -0,88% | 35.140,00 |
| 18.02.2026 | 6,57 | 7,05 | 6,34 | 6,80 | 4,62% | 34.587,00 |
| 17.02.2026 | 6,63 | 6,64 | 5,98 | 6,50 | -2,55% | 53.594,00 |
| 16.02.2026 | 6,42 | 6,86 | 6,37 | 6,67 | 2,30% | 33.969,00 |
| 13.02.2026 | 6,47 | 6,61 | 6,27 | 6,52 | -1,51% | 22.728,00 |
| 12.02.2026 | 6,96 | 7,02 | 6,56 | 6,62 | -5,43% | 10.390,00 |
| 11.02.2026 | 6,94 | 7,07 | 6,82 | 7,00 | 0,72% | 3.696,00 |
| 10.02.2026 | 6,90 | 7,16 | 6,86 | 6,95 | 0,58% | 7.384,00 |
| 09.02.2026 | 7,00 | 7,21 | 6,86 | 6,91 | -1,71% | 11.959,00 |
| 06.02.2026 | 7,00 | 7,26 | 6,96 | 7,03 | 0,43% | 3.234,00 |
| 05.02.2026 | 7,45 | 7,56 | 6,97 | 7,00 | -4,76% | 8.313,00 |
| 04.02.2026 | 6,94 | 7,40 | 6,85 | 7,35 | 6,06% | 8.839,00 |
| 03.02.2026 | 7,14 | 7,23 | 6,88 | 6,93 | -4,81% | 4.639,00 |
| 02.02.2026 | 6,86 | 7,31 | 6,82 | 7,28 | 6,12% | 20.907,00 |
| 30.01.2026 | 7,02 | 7,02 | 6,84 | 6,86 | -1,58% | 12.258,00 |
| 29.01.2026 | 6,78 | 7,01 | 6,51 | 6,97 | 0,00% | 72.237,00 |
| 28.01.2026 | 7,06 | 7,16 | 6,81 | 6,97 | -2,92% | 14.762,00 |
| 27.01.2026 | 7,40 | 7,86 | 7,12 | 7,18 | -1,24% | 103.142,00 |
| 26.01.2026 | 7,70 | 7,72 | 7,14 | 7,27 | -3,58% | 22.181,00 |
| 23.01.2026 | 7,61 | 8,02 | 7,49 | 7,54 | -2,08% | 19.890,00 |
| 22.01.2026 | 7,98 | 8,30 | 7,59 | 7,70 | 1,72% | 37.082,00 |
| 21.01.2026 | 7,17 | 7,64 | 7,04 | 7,57 | 4,85% | 76.596,00 |