29,860€
0,95%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2025 | 29,46 | 29,72 | 29,30 | 29,70 | 0,75% | 250.950,00 |
| 28.01.2025 | 29,00 | 29,60 | 29,00 | 29,48 | 1,52% | 256.387,00 |
| 27.01.2025 | 28,66 | 29,12 | 28,58 | 29,04 | 0,97% | 244.507,00 |
| 24.01.2025 | 28,98 | 28,98 | 28,40 | 28,76 | -0,48% | 289.357,00 |
| 23.01.2025 | 28,88 | 29,16 | 28,84 | 28,90 | 0,00% | 175.827,00 |
| 22.01.2025 | 29,20 | 29,24 | 28,84 | 28,90 | -1,03% | 129.998,00 |
| 21.01.2025 | 28,92 | 29,26 | 28,92 | 29,20 | 0,76% | 203.315,00 |
| 20.01.2025 | 28,90 | 29,06 | 28,80 | 28,98 | 0,14% | 236.740,00 |
| 17.01.2025 | 28,80 | 28,98 | 28,66 | 28,94 | 1,05% | 194.549,00 |
| 16.01.2025 | 28,60 | 28,74 | 28,26 | 28,64 | 0,56% | 272.252,00 |
| 15.01.2025 | 28,16 | 28,54 | 28,16 | 28,48 | 1,28% | 237.759,00 |
| 14.01.2025 | 28,26 | 28,32 | 28,00 | 28,12 | -0,28% | 199.220,00 |
| 13.01.2025 | 28,08 | 28,36 | 28,06 | 28,20 | 0,50% | 189.159,00 |
| 10.01.2025 | 28,00 | 28,26 | 27,90 | 28,06 | 0,57% | 160.075,00 |
| 09.01.2025 | 27,60 | 28,06 | 27,54 | 27,90 | 1,31% | 143.556,00 |
| 08.01.2025 | 27,48 | 27,66 | 27,36 | 27,54 | -0,36% | 187.231,00 |
| 07.01.2025 | 27,68 | 27,78 | 27,38 | 27,64 | 0,07% | 274.514,00 |
| 06.01.2025 | 28,08 | 28,14 | 27,60 | 27,62 | -1,64% | 298.412,00 |
| 03.01.2025 | 28,00 | 28,34 | 27,90 | 28,08 | 0,36% | 272.237,00 |
| 02.01.2025 | 27,70 | 27,98 | 27,60 | 27,98 | 1,60% | 271.429,00 |
| 30.12.2024 | 27,46 | 27,58 | 27,34 | 27,54 | -0,07% | 127.924,00 |
| 27.12.2024 | 27,38 | 27,56 | 27,14 | 27,56 | 0,88% | 207.494,00 |
| 23.12.2024 | 27,24 | 27,32 | 27,12 | 27,32 | 0,59% | 210.669,00 |
| 20.12.2024 | 27,42 | 27,44 | 27,04 | 27,16 | -1,52% | 745.330,00 |
| 19.12.2024 | 27,60 | 27,66 | 27,38 | 27,58 | -0,58% | 322.354,00 |
| 18.12.2024 | 27,72 | 28,06 | 27,64 | 27,74 | -0,22% | 226.167,00 |
| 17.12.2024 | 28,24 | 28,32 | 27,80 | 27,80 | -1,97% | 375.826,00 |
| 16.12.2024 | 28,58 | 28,66 | 28,32 | 28,36 | -0,28% | 174.839,00 |
| 13.12.2024 | 28,50 | 28,56 | 28,34 | 28,44 | -0,21% | 167.886,00 |
| 12.12.2024 | 28,76 | 28,76 | 28,44 | 28,50 | -0,70% | 177.762,00 |
| 11.12.2024 | 28,78 | 28,82 | 28,66 | 28,70 | -0,07% | 138.164,00 |
| 10.12.2024 | 28,74 | 28,82 | 28,62 | 28,72 | -0,14% | 146.275,00 |
| 09.12.2024 | 29,20 | 29,36 | 28,60 | 28,76 | -3,16% | 548.490,00 |
| 06.12.2024 | 29,98 | 30,08 | 29,66 | 29,70 | 0,54% | 356.717,00 |
| 05.12.2024 | 29,44 | 29,60 | 29,30 | 29,54 | 0,34% | 186.697,00 |
| 04.12.2024 | 29,32 | 29,56 | 29,22 | 29,44 | 0,48% | 207.821,00 |
| 03.12.2024 | 29,16 | 29,34 | 29,08 | 29,30 | 0,41% | 182.897,00 |
| 02.12.2024 | 29,26 | 29,34 | 29,12 | 29,18 | -0,27% | 128.817,00 |
| 29.11.2024 | 29,26 | 29,32 | 29,08 | 29,26 | 0,00% | 135.113,00 |
| 28.11.2024 | 29,14 | 29,32 | 29,08 | 29,26 | 0,76% | 122.733,00 |
| 27.11.2024 | 29,12 | 29,18 | 28,88 | 29,04 | -0,21% | 217.284,00 |
| 26.11.2024 | 29,12 | 29,46 | 29,04 | 29,10 | -0,55% | 188.218,00 |
| 25.11.2024 | 28,84 | 29,40 | 28,66 | 29,26 | 1,88% | 478.326,00 |
| 22.11.2024 | 28,58 | 28,86 | 28,58 | 28,72 | 0,56% | 178.161,00 |
| 21.11.2024 | 28,59 | 28,78 | 28,46 | 28,56 | -0,07% | - |
| 20.11.2024 | 28,72 | 28,86 | 28,52 | 28,58 | -0,21% | 110.148,00 |
| 19.11.2024 | 28,48 | 28,68 | 28,38 | 28,64 | 0,21% | 157.025,00 |
| 18.11.2024 | 28,38 | 28,58 | 28,28 | 28,58 | 0,92% | 183.487,00 |
| 15.11.2024 | 28,26 | 28,34 | 28,14 | 28,32 | 0,00% | 210.247,00 |
| 14.11.2024 | 28,34 | 28,42 | 27,82 | 28,32 | 0,85% | 340.162,00 |
| 13.11.2024 | 28,48 | 28,70 | 28,00 | 28,08 | -0,71% | 404.149,00 |
| 12.11.2024 | 29,00 | 29,06 | 28,28 | 28,28 | -2,35% | 268.042,00 |
| 11.11.2024 | 29,00 | 29,18 | 28,64 | 28,96 | 0,35% | 333.674,00 |
| 08.11.2024 | 28,00 | 29,10 | 27,96 | 28,86 | 5,64% | 1.232.484,00 |
| 07.11.2024 | 27,18 | 27,58 | 27,16 | 27,32 | -0,44% | 240.946,00 |
| 06.11.2024 | 27,40 | 27,56 | 27,30 | 27,44 | 0,44% | 219.017,00 |
| 05.11.2024 | 27,26 | 27,46 | 27,12 | 27,32 | 0,44% | 184.193,00 |
| 04.11.2024 | 27,34 | 27,40 | 27,20 | 27,20 | -0,73% | 232.002,00 |
| 01.11.2024 | 27,34 | 27,44 | 27,28 | 27,40 | 0,37% | 196.351,00 |
| 31.10.2024 | 27,44 | 27,48 | 27,06 | 27,30 | -1,02% | 312.754,00 |
| 30.10.2024 | 27,76 | 27,78 | 27,40 | 27,58 | -0,72% | 206.412,00 |
| 29.10.2024 | 28,00 | 28,04 | 27,72 | 27,78 | -0,79% | 208.998,00 |
| 28.10.2024 | 27,98 | 28,12 | 27,86 | 28,00 | 0,50% | 138.348,00 |
| 25.10.2024 | 27,84 | 27,94 | 27,72 | 27,86 | 0,36% | 129.680,00 |
| 24.10.2024 | 27,74 | 28,02 | 27,74 | 27,76 | 0,07% | 137.009,00 |
| 23.10.2024 | 27,66 | 27,86 | 27,64 | 27,74 | 0,07% | 96.172,00 |
| 22.10.2024 | 27,92 | 27,92 | 27,52 | 27,72 | -1,28% | 177.849,00 |
| 21.10.2024 | 28,04 | 28,14 | 27,92 | 28,08 | 0,21% | 213.909,00 |
| 18.10.2024 | 28,12 | 28,12 | 27,72 | 28,02 | -0,50% | 269.575,00 |
| 17.10.2024 | 28,24 | 28,38 | 28,14 | 28,16 | -0,21% | 174.414,00 |
| 16.10.2024 | 27,80 | 28,22 | 27,80 | 28,22 | 1,29% | 337.207,00 |
| 15.10.2024 | 27,58 | 27,90 | 27,58 | 27,86 | 0,87% | - |
| 14.10.2024 | 27,12 | 27,64 | 27,12 | 27,62 | 1,77% | 256.637,00 |
| 11.10.2024 | 26,94 | 27,16 | 26,80 | 27,14 | 0,97% | 155.627,00 |
| 10.10.2024 | 26,82 | 27,06 | 26,82 | 26,88 | 0,15% | 127.573,00 |
| 09.10.2024 | 26,86 | 26,88 | 26,70 | 26,84 | 0,30% | 122.274,00 |
| 08.10.2024 | 26,62 | 26,84 | 26,58 | 26,76 | 0,45% | 168.281,00 |
| 07.10.2024 | 26,52 | 26,76 | 26,50 | 26,64 | 0,30% | 128.207,00 |
| 04.10.2024 | 26,26 | 26,56 | 26,26 | 26,56 | 1,14% | 165.373,00 |
| 03.10.2024 | 26,26 | 26,40 | 26,08 | 26,26 | 0,08% | 171.334,00 |
| 02.10.2024 | 26,74 | 26,74 | 26,22 | 26,24 | -2,02% | 237.797,00 |
| 01.10.2024 | 26,80 | 26,86 | 26,64 | 26,78 | 0,22% | 149.850,00 |
| 30.09.2024 | 27,18 | 27,22 | 26,66 | 26,72 | -1,69% | 256.899,00 |