26,690€
0,26%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 26,62 | 26,76 | 26,58 | 26,60 | -0,08% | 179.270,00 |
| 07.10.2025 | 26,80 | 26,92 | 26,52 | 26,62 | -0,37% | 187.199,00 |
| 06.10.2025 | 26,62 | 26,88 | 26,58 | 26,72 | 1,14% | 262.169,00 |
| 03.10.2025 | 26,90 | 27,10 | 26,40 | 26,42 | -1,64% | 633.429,00 |
| 02.10.2025 | 27,08 | 27,32 | 26,86 | 26,86 | -0,89% | 369.160,00 |
| 01.10.2025 | 27,16 | 27,26 | 26,84 | 27,10 | -0,44% | 317.130,00 |
| 30.09.2025 | 27,26 | 27,32 | 26,98 | 27,22 | -0,22% | 251.309,00 |
| 29.09.2025 | 27,36 | 27,46 | 27,18 | 27,28 | -0,15% | 129.189,00 |
| 26.09.2025 | 27,08 | 27,32 | 26,94 | 27,32 | 1,19% | 215.514,00 |
| 25.09.2025 | 26,90 | 27,12 | 26,84 | 27,00 | 0,07% | 228.339,00 |
| 24.09.2025 | 27,04 | 27,24 | 26,94 | 26,98 | -0,15% | 248.608,00 |
| 23.09.2025 | 27,22 | 27,32 | 27,02 | 27,02 | -0,73% | 229.667,00 |
| 22.09.2025 | 27,38 | 27,50 | 27,22 | 27,22 | -1,02% | 234.608,00 |
| 19.09.2025 | 27,56 | 27,66 | 27,42 | 27,50 | -0,22% | 532.669,00 |
| 18.09.2025 | 27,70 | 27,70 | 27,34 | 27,56 | 0,07% | 221.745,00 |
| 17.09.2025 | 27,70 | 27,74 | 27,32 | 27,54 | -0,29% | 275.367,00 |
| 16.09.2025 | 28,00 | 28,02 | 27,60 | 27,62 | -1,43% | 310.452,00 |
| 15.09.2025 | 27,92 | 28,14 | 27,80 | 28,02 | 0,72% | 211.733,00 |
| 12.09.2025 | 27,80 | 27,96 | 27,70 | 27,82 | 0,80% | 267.131,00 |
| 11.09.2025 | 27,62 | 27,88 | 27,60 | 27,60 | 0,00% | 332.835,00 |
| 10.09.2025 | 28,20 | 28,40 | 27,60 | 27,60 | -1,99% | 321.020,00 |
| 09.09.2025 | 28,02 | 28,20 | 27,96 | 28,16 | 0,86% | 156.462,00 |
| 08.09.2025 | 28,26 | 28,36 | 27,86 | 27,92 | -0,99% | 278.730,00 |
| 05.09.2025 | 28,48 | 28,50 | 28,10 | 28,20 | -0,98% | 266.290,00 |
| 04.09.2025 | 28,04 | 28,62 | 28,04 | 28,48 | 1,21% | 198.259,00 |
| 03.09.2025 | 28,34 | 28,50 | 28,14 | 28,14 | -0,85% | 248.904,00 |
| 02.09.2025 | 28,56 | 28,78 | 28,18 | 28,38 | -1,05% | 482.730,00 |
| 01.09.2025 | 28,52 | 28,70 | 28,40 | 28,68 | 0,56% | 152.528,00 |
| 29.08.2025 | 28,40 | 28,60 | 28,20 | 28,52 | 0,49% | 204.928,00 |
| 28.08.2025 | 28,70 | 28,74 | 28,30 | 28,38 | -0,84% | 203.563,00 |
| 27.08.2025 | 28,38 | 28,62 | 28,20 | 28,62 | 0,92% | 181.772,00 |
| 26.08.2025 | 28,40 | 28,54 | 28,24 | 28,36 | -0,28% | 210.869,00 |
| 25.08.2025 | 28,48 | 28,54 | 28,30 | 28,44 | -0,35% | 137.677,00 |
| 22.08.2025 | 28,48 | 28,62 | 28,40 | 28,54 | 0,07% | 164.977,00 |
| 21.08.2025 | 28,38 | 28,52 | 28,10 | 28,52 | 0,85% | 181.696,00 |
| 20.08.2025 | 28,18 | 28,32 | 28,18 | 28,28 | 0,00% | 203.825,00 |
| 19.08.2025 | 28,30 | 28,50 | 28,26 | 28,28 | 0,07% | 217.571,00 |
| 18.08.2025 | 28,30 | 28,30 | 28,16 | 28,26 | 0,21% | 163.295,00 |
| 15.08.2025 | 28,32 | 28,42 | 28,18 | 28,20 | -0,07% | 135.782,00 |
| 14.08.2025 | 28,16 | 28,22 | 27,90 | 28,22 | -0,14% | 200.690,00 |
| 13.08.2025 | 27,84 | 28,26 | 27,78 | 28,26 | 1,22% | 248.584,00 |
| 12.08.2025 | 28,12 | 28,26 | 27,92 | 27,92 | -0,64% | 215.696,00 |
| 11.08.2025 | 27,56 | 28,10 | 27,54 | 28,10 | 2,11% | 312.955,00 |
| 08.08.2025 | 27,18 | 27,64 | 27,18 | 27,52 | 1,25% | 308.631,00 |
| 07.08.2025 | 27,78 | 27,78 | 26,00 | 27,18 | -5,43% | 1.522.000,00 |
| 06.08.2025 | 28,84 | 29,00 | 28,56 | 28,74 | 0,63% | 236.748,00 |
| 05.08.2025 | 28,64 | 28,72 | 28,48 | 28,56 | 0,35% | 261.525,00 |
| 04.08.2025 | 28,40 | 28,58 | 28,34 | 28,46 | 0,64% | 311.167,00 |
| 01.08.2025 | 28,20 | 28,54 | 28,20 | 28,28 | -0,63% | 341.021,00 |
| 31.07.2025 | 28,16 | 28,46 | 28,12 | 28,46 | 1,07% | 354.930,00 |
| 30.07.2025 | 28,14 | 28,44 | 28,12 | 28,16 | -0,28% | 204.945,00 |
| 29.07.2025 | 27,98 | 28,28 | 27,98 | 28,24 | 0,79% | 228.100,00 |
| 28.07.2025 | 28,34 | 28,36 | 27,88 | 28,02 | -0,85% | 268.421,00 |
| 25.07.2025 | 28,32 | 28,32 | 28,10 | 28,26 | -0,07% | 220.120,00 |
| 24.07.2025 | 27,86 | 28,28 | 27,72 | 28,28 | 2,32% | 293.451,00 |
| 23.07.2025 | 27,94 | 27,96 | 27,54 | 27,64 | -0,72% | 311.447,00 |
| 22.07.2025 | 27,68 | 27,84 | 27,56 | 27,84 | 0,72% | 197.777,00 |
| 21.07.2025 | 27,72 | 27,80 | 27,56 | 27,64 | -0,07% | 182.547,00 |
| 18.07.2025 | 27,60 | 27,66 | 27,44 | 27,66 | 0,51% | 296.136,00 |
| 17.07.2025 | 27,54 | 27,58 | 27,24 | 27,52 | 0,36% | 198.916,00 |
| 16.07.2025 | 27,22 | 27,56 | 27,22 | 27,42 | 0,88% | 174.580,00 |
| 15.07.2025 | 27,64 | 27,64 | 27,18 | 27,18 | -1,31% | 273.585,00 |
| 14.07.2025 | 27,20 | 27,54 | 27,18 | 27,54 | 0,66% | 174.928,00 |
| 11.07.2025 | 27,48 | 27,54 | 27,26 | 27,36 | -0,58% | 265.507,00 |
| 10.07.2025 | 27,82 | 27,88 | 27,48 | 27,52 | -0,86% | 310.978,00 |
| 09.07.2025 | 27,50 | 28,00 | 27,50 | 27,76 | 0,65% | 348.014,00 |
| 08.07.2025 | 27,58 | 27,84 | 27,48 | 27,58 | -0,86% | 432.918,00 |
| 07.07.2025 | 27,54 | 27,82 | 27,42 | 27,82 | 1,24% | 262.652,00 |
| 04.07.2025 | 27,52 | 27,64 | 27,36 | 27,48 | -0,43% | 172.739,00 |
| 03.07.2025 | 27,48 | 27,66 | 27,44 | 27,60 | 0,51% | 287.961,00 |
| 02.07.2025 | 27,78 | 27,80 | 27,30 | 27,46 | -0,58% | 273.839,00 |
| 01.07.2025 | 27,76 | 27,78 | 27,38 | 27,62 | -0,07% | 322.859,00 |
| 30.06.2025 | 27,78 | 27,84 | 27,46 | 27,64 | -0,07% | 286.794,00 |
| 27.06.2025 | 27,36 | 27,72 | 27,24 | 27,66 | 1,62% | 291.823,00 |
| 26.06.2025 | 27,26 | 27,40 | 27,16 | 27,22 | 0,15% | 288.270,00 |
| 25.06.2025 | 27,58 | 27,58 | 27,16 | 27,18 | -1,38% | 369.605,00 |
| 24.06.2025 | 27,40 | 27,70 | 27,30 | 27,56 | 1,47% | 419.026,00 |
| 23.06.2025 | 27,36 | 27,36 | 26,94 | 27,16 | 0,52% | 412.345,00 |
| 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 |