8,700€
-5,43%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,85 | 9,00 | 8,70 | 8,95 | -2,72% | 1.507,00 |
| 20.02.2025 | 9,60 | 9,60 | 8,70 | 9,20 | -5,64% | 2.681,00 |
| 19.02.2025 | 9,35 | 10,10 | 8,90 | 9,75 | 2,09% | 8.392,00 |
| 18.02.2025 | 10,00 | 10,00 | 8,40 | 9,55 | -9,91% | 16.228,00 |
| 17.02.2025 | 12,90 | 12,90 | 10,00 | 10,60 | -23,74% | 29.622,00 |
| 14.02.2025 | 15,50 | 16,00 | 13,00 | 13,90 | -13,66% | 10.925,00 |
| 13.02.2025 | 16,60 | 16,80 | 16,10 | 16,10 | -6,40% | 834,00 |
| 12.02.2025 | 16,30 | 17,20 | 15,80 | 17,20 | 7,50% | 3.484,00 |
| 11.02.2025 | 17,30 | 17,90 | 15,90 | 16,00 | -10,11% | 4.481,00 |
| 10.02.2025 | 17,70 | 17,80 | 17,60 | 17,80 | -1,11% | 50,00 |
| 07.02.2025 | 17,60 | 18,00 | 17,50 | 18,00 | -0,55% | 868,00 |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 10,00 |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 20,00 |
| 04.02.2025 | 18,10 | 18,10 | 17,60 | 18,10 | 0,00% | 978,00 |
| 03.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 40,00 |
| 31.01.2025 | 18,00 | 18,40 | 17,50 | 18,40 | -0,54% | 811,00 |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 30,00 |
| 29.01.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,09% | 307,00 |
| 28.01.2025 | 18,00 | 18,30 | 17,50 | 18,30 | -1,08% | 837,00 |
| 27.01.2025 | 18,90 | 19,00 | 18,30 | 18,50 | -3,65% | 1.079,00 |
| 24.01.2025 | 18,80 | 19,20 | 18,40 | 19,20 | -1,54% | 2.035,00 |
| 23.01.2025 | 18,80 | 20,00 | 18,80 | 19,50 | 1,56% | 672,00 |
| 22.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 20,00 |
| 21.01.2025 | 20,40 | 20,40 | 18,90 | 19,20 | -5,88% | 2.421,00 |
| 20.01.2025 | 20,20 | 20,40 | 20,00 | 20,40 | -2,86% | 501,00 |
| 17.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -1,87% | 334,00 |
| 16.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 40,00 |
| 15.01.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 70,00 |
| 14.01.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,00% | 394,00 |
| 13.01.2025 | 20,60 | 21,40 | 20,40 | 21,40 | 0,00% | 562,00 |
| 10.01.2025 | 20,60 | 21,40 | 19,40 | 21,40 | 2,88% | 2.770,00 |
| 09.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | 145,00 |
| 08.01.2025 | 22,00 | 22,00 | 20,60 | 22,00 | -0,90% | 1.590,00 |
| 07.01.2025 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | 40,00 |
| 06.01.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -4,31% | 220,00 |
| 03.01.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 140,00 |
| 02.01.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 380,00 |
| 30.12.2024 | 22,60 | 23,00 | 22,00 | 22,80 | -1,72% | 928,00 |
| 27.12.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 0,00% | 497,00 |
| 23.12.2024 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | 590,00 |
| 20.12.2024 | 23,20 | 23,20 | 21,60 | 22,00 | -5,17% | 714,00 |
| 19.12.2024 | 22,20 | 23,20 | 22,20 | 23,20 | 0,00% | 124,00 |
| 18.12.2024 | 22,20 | 23,20 | 22,20 | 23,20 | 3,57% | 836,00 |
| 17.12.2024 | 21,20 | 22,40 | 21,20 | 22,40 | 1,82% | 109,00 |
| 16.12.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 160,00 |
| 13.12.2024 | 21,20 | 21,80 | 21,20 | 21,60 | -1,82% | 259,00 |
| 12.12.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | 446,00 |
| 11.12.2024 | 22,60 | 23,00 | 22,00 | 22,00 | -5,17% | 476,00 |
| 10.12.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 0,00% | 140,00 |
| 09.12.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 0,00% | 121,00 |
| 06.12.2024 | 22,60 | 23,20 | 21,80 | 23,20 | 0,00% | 854,00 |
| 05.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 20,00 |
| 04.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 20,00 |
| 03.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 131,00 |
| 02.12.2024 | 23,20 | 23,20 | 22,60 | 23,00 | -0,86% | 202,00 |
| 29.11.2024 | 23,20 | 23,20 | 22,60 | 23,20 | -4,13% | 927,00 |
| 28.11.2024 | 23,00 | 24,20 | 22,40 | 24,20 | 1,68% | 1.227,00 |
| 27.11.2024 | 24,40 | 24,80 | 23,40 | 23,80 | -4,80% | 1.125,00 |
| 26.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 20,00 |
| 25.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 50,00 |
| 22.11.2024 | 24,00 | 25,60 | 24,00 | 25,00 | 2,88% | 1.019,00 |
| 21.11.2024 | 22,90 | 24,30 | 22,90 | 24,30 | 1,25% | - |
| 20.11.2024 | 23,20 | 24,00 | 22,60 | 24,00 | 5,26% | 191,00 |
| 19.11.2024 | 22,80 | 22,80 | 22,20 | 22,80 | 0,00% | 51,00 |
| 18.11.2024 | 22,20 | 23,00 | 21,60 | 22,80 | -0,87% | 991,00 |
| 15.11.2024 | 22,80 | 23,20 | 22,40 | 23,00 | -0,86% | 799,00 |
| 14.11.2024 | 22,00 | 23,20 | 21,20 | 23,20 | 1,75% | 728,00 |
| 13.11.2024 | 21,00 | 22,80 | 21,00 | 22,80 | 8,57% | 371,00 |
| 12.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 40,00 |
| 11.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 30,00 |
| 08.11.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 333,00 |
| 07.11.2024 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | 56,00 |
| 06.11.2024 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | 555,00 |
| 05.11.2024 | 20,80 | 21,80 | 19,90 | 20,80 | 0,00% | 1.564,00 |
| 04.11.2024 | 22,00 | 22,00 | 19,60 | 20,80 | -10,34% | 2.633,00 |
| 01.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 31.10.2024 | 23,80 | 23,80 | 23,00 | 23,80 | 0,00% | 520,00 |
| 30.10.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -4,80% | 533,00 |
| 29.10.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 352,00 |
| 28.10.2024 | 23,00 | 26,00 | 23,00 | 25,00 | 7,76% | 3.038,00 |
| 25.10.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | 300,00 |
| 24.10.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -5,83% | 641,00 |
| 23.10.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 1,69% | 1.875,00 |
| 22.10.2024 | 22,40 | 23,60 | 22,40 | 23,60 | 5,36% | 124,00 |
| 21.10.2024 | 22,60 | 22,80 | 22,20 | 22,40 | -0,88% | 1.334,00 |
| 18.10.2024 | 21,80 | 23,00 | 21,80 | 22,60 | 0,89% | 848,00 |
| 17.10.2024 | 23,00 | 23,00 | 18,90 | 22,40 | -4,27% | 6.908,00 |
| 16.10.2024 | 23,40 | 23,80 | 23,40 | 23,40 | -1,27% | 250,00 |
| 15.10.2024 | 23,60 | 23,90 | 23,60 | 23,70 | -1,25% | - |
| 14.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 30,00 |
| 11.10.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 0,00% | 116,00 |
| 10.10.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 0,84% | 150,00 |
| 09.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 03.10.2024 | 23,60 | 24,20 | 23,60 | 24,20 | -0,82% | 63,00 |
| 02.10.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 0,00% | 261,00 |
| 01.10.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -2,40% | 312,00 |
| 30.09.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 0,81% | 75,00 |