27,240€
0,81%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 27,17 | 27,32 | 26,96 | 27,30 | 1,04% | - |
| 20.06.2025 | 27,00 | 27,28 | 26,98 | 27,02 | 0,30% | 838.884,00 |
| 19.06.2025 | 27,02 | 27,24 | 26,94 | 26,94 | -0,74% | 291.057,00 |
| 18.06.2025 | 27,10 | 27,24 | 26,92 | 27,14 | 0,44% | 626.080,00 |
| 17.06.2025 | 27,22 | 27,36 | 26,98 | 27,02 | -1,75% | 541.252,00 |
| 16.06.2025 | 27,32 | 27,52 | 27,18 | 27,50 | 0,36% | 409.661,00 |
| 13.06.2025 | 27,60 | 27,60 | 27,08 | 27,40 | -1,65% | 623.627,00 |
| 12.06.2025 | 27,88 | 28,04 | 27,80 | 27,86 | -0,64% | 431.290,00 |
| 11.06.2025 | 28,20 | 28,36 | 27,80 | 28,04 | -0,64% | 493.489,00 |
| 10.06.2025 | 28,58 | 28,64 | 28,22 | 28,22 | -1,33% | 377.593,00 |
| 09.06.2025 | 28,54 | 28,62 | 28,42 | 28,60 | 0,21% | 213.196,00 |
| 06.06.2025 | 28,70 | 28,88 | 28,54 | 28,54 | -0,56% | 304.486,00 |
| 05.06.2025 | 28,64 | 28,98 | 28,64 | 28,70 | -0,28% | 326.759,00 |
| 04.06.2025 | 28,40 | 28,90 | 28,24 | 28,78 | 2,27% | 566.158,00 |
| 03.06.2025 | 27,88 | 28,40 | 27,88 | 28,14 | 0,64% | 533.529,00 |
| 02.06.2025 | 28,80 | 29,02 | 27,94 | 27,96 | -3,85% | 598.961,00 |
| 30.05.2025 | 29,12 | 29,38 | 28,96 | 29,08 | 0,07% | 497.411,00 |
| 29.05.2025 | 28,90 | 29,30 | 28,70 | 29,06 | -0,34% | 325.625,00 |
| 28.05.2025 | 29,04 | 29,48 | 29,00 | 29,16 | 0,48% | 355.233,00 |
| 27.05.2025 | 29,20 | 29,30 | 28,92 | 29,02 | -0,96% | 431.171,00 |
| 26.05.2025 | 29,30 | 29,60 | 29,14 | 29,30 | -0,20% | 300.279,00 |
| 23.05.2025 | 29,56 | 29,90 | 29,24 | 29,36 | -0,20% | 901.366,00 |
| 22.05.2025 | 31,80 | 32,50 | 29,26 | 29,42 | -16,70% | 2.950.527,00 |
| 21.05.2025 | 35,10 | 35,36 | 35,04 | 35,32 | 0,51% | 288.313,00 |
| 20.05.2025 | 34,76 | 35,14 | 34,76 | 35,14 | 1,15% | 278.456,00 |
| 19.05.2025 | 34,56 | 34,84 | 34,44 | 34,74 | 0,87% | 286.361,00 |
| 16.05.2025 | 34,40 | 34,76 | 34,22 | 34,44 | 0,06% | 343.299,00 |
| 15.05.2025 | 33,66 | 34,44 | 33,54 | 34,42 | 2,26% | 393.340,00 |
| 14.05.2025 | 33,72 | 34,24 | 33,36 | 33,66 | -5,87% | 424.908,00 |
| 13.05.2025 | 36,24 | 36,24 | 35,74 | 35,76 | -1,00% | 334.194,00 |
| 12.05.2025 | 36,74 | 36,74 | 35,84 | 36,12 | -1,10% | 464.067,00 |
| 09.05.2025 | 36,18 | 36,78 | 36,08 | 36,52 | 0,94% | 348.884,00 |
| 08.05.2025 | 36,42 | 36,44 | 35,72 | 36,18 | -1,04% | 474.599,00 |
| 07.05.2025 | 36,58 | 36,94 | 36,30 | 36,56 | -0,54% | 400.772,00 |
| 06.05.2025 | 37,40 | 37,56 | 36,70 | 36,76 | -1,24% | 485.319,00 |
| 05.05.2025 | 37,26 | 37,44 | 37,04 | 37,22 | -0,16% | 364.952,00 |
| 02.05.2025 | 37,08 | 37,40 | 36,58 | 37,28 | 1,75% | 316.367,00 |
| 30.04.2025 | 36,14 | 36,64 | 36,06 | 36,64 | 2,00% | 298.734,00 |
| 29.04.2025 | 36,10 | 36,16 | 35,82 | 35,92 | -0,33% | 213.072,00 |
| 28.04.2025 | 35,78 | 36,06 | 35,58 | 36,04 | 1,58% | 262.458,00 |
| 25.04.2025 | 35,74 | 35,80 | 35,34 | 35,48 | -0,84% | 282.615,00 |
| 24.04.2025 | 35,30 | 35,78 | 35,20 | 35,78 | 1,07% | 291.588,00 |
| 23.04.2025 | 35,04 | 35,50 | 34,96 | 35,40 | 0,28% | 328.258,00 |
| 22.04.2025 | 35,04 | 35,56 | 34,90 | 35,30 | 0,46% | 242.703,00 |
| 17.04.2025 | 35,22 | 35,32 | 34,58 | 35,14 | -0,68% | 249.196,00 |
| 16.04.2025 | 35,10 | 35,40 | 34,96 | 35,38 | 0,97% | 218.699,00 |
| 15.04.2025 | 34,66 | 35,04 | 34,60 | 35,04 | 1,51% | 210.802,00 |
| 14.04.2025 | 34,00 | 34,58 | 33,94 | 34,52 | 2,55% | 275.775,00 |
| 11.04.2025 | 33,58 | 33,80 | 33,04 | 33,66 | 0,84% | 401.746,00 |
| 10.04.2025 | 33,66 | 33,66 | 32,84 | 33,38 | 2,39% | 472.054,00 |
| 09.04.2025 | 33,00 | 33,10 | 31,84 | 32,60 | -1,87% | 485.060,00 |
| 08.04.2025 | 32,66 | 33,22 | 32,18 | 33,22 | 2,72% | 588.607,00 |
| 07.04.2025 | 31,28 | 33,20 | 29,72 | 32,34 | -4,15% | 895.630,00 |
| 04.04.2025 | 35,60 | 35,76 | 33,60 | 33,74 | -5,33% | 671.193,00 |
| 03.04.2025 | 34,90 | 35,70 | 34,54 | 35,64 | 1,31% | 353.339,00 |
| 02.04.2025 | 35,60 | 35,74 | 35,18 | 35,18 | -1,57% | 234.337,00 |
| 01.04.2025 | 35,34 | 35,74 | 35,30 | 35,74 | 1,42% | 295.013,00 |
| 31.03.2025 | 34,94 | 35,42 | 34,88 | 35,24 | 0,40% | 395.554,00 |
| 28.03.2025 | 35,20 | 35,40 | 34,98 | 35,10 | -0,40% | 240.834,00 |
| 27.03.2025 | 35,56 | 35,56 | 35,02 | 35,24 | -1,07% | 273.438,00 |
| 26.03.2025 | 35,40 | 35,84 | 35,24 | 35,62 | 0,85% | 256.071,00 |
| 25.03.2025 | 35,00 | 35,62 | 35,00 | 35,32 | 0,51% | 289.017,00 |
| 24.03.2025 | 35,46 | 35,60 | 35,14 | 35,14 | -0,51% | 357.874,00 |
| 21.03.2025 | 35,12 | 35,40 | 34,88 | 35,32 | 0,11% | 1.042.494,00 |
| 20.03.2025 | 35,30 | 35,68 | 34,76 | 35,28 | -0,11% | 505.132,00 |
| 19.03.2025 | 35,60 | 35,80 | 35,24 | 35,32 | -1,06% | 351.441,00 |
| 18.03.2025 | 35,44 | 35,78 | 35,26 | 35,70 | 1,13% | 418.861,00 |
| 17.03.2025 | 34,96 | 35,30 | 34,86 | 35,30 | 1,32% | 399.586,00 |
| 14.03.2025 | 34,48 | 34,96 | 34,44 | 34,84 | 1,10% | 488.376,00 |
| 13.03.2025 | 34,00 | 34,76 | 33,88 | 34,46 | 0,17% | 474.524,00 |
| 12.03.2025 | 34,64 | 34,82 | 34,38 | 34,40 | -0,75% | 389.958,00 |
| 11.03.2025 | 34,82 | 35,00 | 34,30 | 34,66 | 0,00% | 525.041,00 |
| 10.03.2025 | 34,64 | 34,76 | 34,28 | 34,66 | -0,17% | 308.641,00 |
| 07.03.2025 | 34,74 | 34,80 | 34,22 | 34,72 | 0,23% | 271.694,00 |
| 06.03.2025 | 34,20 | 34,70 | 33,90 | 34,64 | 2,00% | 797.832,00 |
| 05.03.2025 | 31,64 | 34,12 | 31,40 | 33,96 | 5,86% | 1.402.524,00 |
| 04.03.2025 | 31,70 | 32,18 | 31,70 | 32,08 | 0,75% | 374.960,00 |
| 03.03.2025 | 31,60 | 32,04 | 31,32 | 31,84 | 1,40% | 614.460,00 |
| 28.02.2025 | 31,40 | 31,64 | 31,36 | 31,40 | -0,32% | 469.129,00 |
| 27.02.2025 | 31,20 | 31,54 | 31,16 | 31,50 | 0,45% | 508.945,00 |
| 26.02.2025 | 30,84 | 31,40 | 30,84 | 31,36 | 1,03% | 337.217,00 |
| 25.02.2025 | 30,46 | 31,14 | 30,46 | 31,04 | 1,64% | 463.283,00 |
| 24.02.2025 | 30,20 | 30,54 | 30,08 | 30,54 | 1,80% | 431.223,00 |
| 21.02.2025 | 29,72 | 30,00 | 29,68 | 30,00 | 1,42% | 331.664,00 |
| 20.02.2025 | 29,84 | 29,92 | 29,58 | 29,58 | -0,40% | 301.077,00 |
| 19.02.2025 | 29,96 | 30,24 | 29,70 | 29,70 | -1,00% | 394.255,00 |
| 18.02.2025 | 29,96 | 30,00 | 29,72 | 30,00 | 0,60% | 334.750,00 |
| 17.02.2025 | 29,60 | 29,82 | 29,46 | 29,82 | 0,74% | 262.577,00 |
| 14.02.2025 | 30,14 | 30,38 | 29,46 | 29,60 | -4,08% | 669.510,00 |
| 13.02.2025 | 30,90 | 30,90 | 30,44 | 30,86 | 0,26% | 256.649,00 |
| 12.02.2025 | 30,68 | 30,82 | 30,58 | 30,78 | 0,65% | 188.409,00 |
| 11.02.2025 | 30,42 | 30,58 | 30,26 | 30,58 | 0,86% | 209.818,00 |
| 10.02.2025 | 30,04 | 30,34 | 30,04 | 30,32 | 1,07% | 286.225,00 |
| 07.02.2025 | 30,00 | 30,28 | 29,98 | 30,00 | -0,07% | 294.518,00 |
| 06.02.2025 | 29,78 | 30,02 | 29,76 | 30,02 | 0,74% | 220.617,00 |
| 05.02.2025 | 29,40 | 29,80 | 29,32 | 29,80 | 1,71% | 238.792,00 |
| 04.02.2025 | 29,72 | 29,74 | 29,30 | 29,30 | -1,61% | 213.266,00 |
| 03.02.2025 | 29,46 | 29,78 | 29,36 | 29,78 | 0,13% | 261.316,00 |
| 31.01.2025 | 29,78 | 29,92 | 29,66 | 29,74 | -0,07% | 181.110,00 |
| 30.01.2025 | 29,62 | 29,88 | 29,62 | 29,76 | 0,20% | 211.627,00 |