22,800€
-1,72%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 23,60 | 24,80 | 23,60 | 24,80 | 2,48% | 400,00 |
| 26.09.2024 | 24,40 | 25,00 | 23,00 | 24,20 | -3,20% | 1.708,00 |
| 25.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 453,00 |
| 24.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 30,00 |
| 23.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 140,00 |
| 19.09.2024 | 24,20 | 24,40 | 24,00 | 24,40 | -0,81% | 190,00 |
| 18.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | 100,00 |
| 17.09.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 5,13% | 375,00 |
| 16.09.2024 | 22,40 | 23,40 | 22,40 | 23,40 | 2,63% | 370,00 |
| 13.09.2024 | 23,20 | 24,20 | 22,80 | 22,80 | -0,87% | 1.543,00 |
| 12.09.2024 | 24,20 | 24,20 | 22,80 | 23,00 | -4,96% | 678,00 |
| 11.09.2024 | 25,40 | 25,40 | 24,20 | 24,20 | -3,20% | 406,00 |
| 10.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 09.09.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -4,51% | 403,00 |
| 06.09.2024 | 26,80 | 26,80 | 26,40 | 26,60 | -2,21% | 438,00 |
| 05.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 85,00 |
| 04.09.2024 | 27,40 | 27,40 | 26,60 | 27,20 | -0,73% | 121,00 |
| 03.09.2024 | 25,20 | 28,60 | 25,20 | 27,40 | 6,20% | 1.079,00 |
| 02.09.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 0,00% | 399,00 |
| 30.08.2024 | 25,80 | 26,00 | 25,20 | 25,80 | 0,78% | 435,00 |
| 29.08.2024 | 24,20 | 25,60 | 24,20 | 25,60 | 4,07% | 723,00 |
| 28.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 100,00 |
| 27.08.2024 | 23,80 | 25,40 | 23,80 | 25,40 | 3,25% | 708,00 |
| 26.08.2024 | 24,40 | 24,60 | 23,40 | 24,60 | 1,65% | 1.330,00 |
| 23.08.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | 194,00 |
| 22.08.2024 | 24,00 | 24,60 | 23,80 | 23,80 | 0,85% | 522,00 |
| 21.08.2024 | 23,20 | 23,60 | 21,60 | 23,60 | 0,00% | 3.963,00 |
| 20.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 19.08.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 374,00 |
| 16.08.2024 | 24,60 | 24,60 | 23,60 | 23,60 | -5,60% | 586,00 |
| 15.08.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 60,00 |
| 14.08.2024 | 26,20 | 26,20 | 25,60 | 25,60 | -3,76% | 520,00 |
| 13.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 12.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 50,00 |
| 09.08.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 550,00 |
| 08.08.2024 | 26,60 | 26,80 | 25,80 | 26,80 | -1,47% | 538,00 |
| 07.08.2024 | 27,40 | 27,40 | 26,80 | 27,20 | -0,73% | 223,00 |
| 06.08.2024 | 26,80 | 27,40 | 26,40 | 27,40 | -3,52% | 824,00 |
| 05.08.2024 | 26,60 | 28,40 | 26,60 | 28,40 | 0,00% | 865,00 |
| 02.08.2024 | 27,80 | 28,40 | 27,40 | 28,40 | -0,70% | 623,00 |
| 01.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 31.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 30.07.2024 | 29,20 | 29,60 | 27,60 | 29,40 | 1,38% | 1.426,00 |
| 29.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.07.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 20,00 |
| 24.07.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 150,00 |
| 23.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 200,00 |
| 22.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 200,00 |
| 19.07.2024 | 28,00 | 28,80 | 27,80 | 28,80 | 0,70% | 567,00 |
| 18.07.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 0,00% | 382,00 |
| 17.07.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 4,00 |
| 16.07.2024 | 29,20 | 29,20 | 27,80 | 28,60 | -3,38% | 585,00 |
| 15.07.2024 | 29,60 | 30,00 | 29,60 | 29,60 | -1,33% | 94,00 |
| 12.07.2024 | 30,00 | 30,00 | 29,80 | 30,00 | -0,66% | 39,00 |
| 11.07.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,67% | 70,00 |
| 10.07.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -2,60% | 1.000,00 |
| 09.07.2024 | 31,00 | 31,00 | 30,40 | 30,80 | 0,00% | 104,00 |
| 08.07.2024 | 29,60 | 32,00 | 29,60 | 30,80 | 6,21% | 2.697,00 |
| 05.07.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -1,36% | 405,00 |
| 04.07.2024 | 29,60 | 29,60 | 29,20 | 29,40 | 0,68% | 275,00 |
| 03.07.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | 50,00 |
| 02.07.2024 | 30,40 | 30,40 | 29,00 | 29,00 | 0,00% | 3.526,00 |
| 01.07.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -2,03% | 221,00 |