27,240€
-1,23%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,94 | 27,26 | 26,94 | 27,18 | 0,59% | 228.811,00 |
| 26.09.2024 | 27,20 | 27,28 | 26,98 | 27,02 | -0,44% | 237.707,00 |
| 25.09.2024 | 27,00 | 27,14 | 26,94 | 27,14 | 0,44% | 225.248,00 |
| 24.09.2024 | 26,80 | 27,04 | 26,72 | 27,02 | 0,82% | 190.684,00 |
| 23.09.2024 | 26,72 | 26,82 | 26,62 | 26,80 | 0,45% | 171.645,00 |
| 20.09.2024 | 26,78 | 26,78 | 26,56 | 26,68 | -0,30% | 693.900,00 |
| 19.09.2024 | 26,84 | 26,88 | 26,60 | 26,76 | -0,15% | 210.937,00 |
| 18.09.2024 | 26,96 | 27,08 | 26,80 | 26,80 | -0,59% | 160.469,00 |
| 17.09.2024 | 26,86 | 26,96 | 26,68 | 26,96 | 0,75% | 321.282,00 |
| 16.09.2024 | 26,48 | 26,82 | 26,32 | 26,76 | 0,90% | 196.628,00 |
| 13.09.2024 | 26,30 | 26,64 | 26,26 | 26,52 | 0,61% | 133.530,00 |
| 12.09.2024 | 26,34 | 26,40 | 26,16 | 26,36 | 0,46% | 171.585,00 |
| 11.09.2024 | 26,54 | 26,54 | 26,24 | 26,24 | -0,98% | 158.039,00 |
| 10.09.2024 | 26,82 | 26,82 | 26,34 | 26,50 | -1,19% | 207.058,00 |
| 09.09.2024 | 26,80 | 26,88 | 26,62 | 26,82 | 0,15% | 168.876,00 |
| 06.09.2024 | 26,86 | 26,88 | 26,64 | 26,78 | -0,30% | 176.114,00 |
| 05.09.2024 | 26,78 | 27,08 | 26,78 | 26,86 | 0,07% | 310.297,00 |
| 04.09.2024 | 26,58 | 26,84 | 26,56 | 26,84 | 0,37% | 226.892,00 |
| 03.09.2024 | 26,70 | 26,74 | 26,52 | 26,74 | 0,22% | 220.456,00 |
| 02.09.2024 | 26,40 | 26,70 | 26,32 | 26,68 | 1,21% | 182.408,00 |
| 30.08.2024 | 26,10 | 26,40 | 26,10 | 26,36 | 0,76% | 377.901,00 |
| 29.08.2024 | 26,18 | 26,32 | 26,14 | 26,16 | -0,08% | 185.363,00 |
| 28.08.2024 | 25,94 | 26,18 | 25,88 | 26,18 | 0,93% | 198.479,00 |
| 27.08.2024 | 25,64 | 25,94 | 25,58 | 25,94 | 1,49% | 174.071,00 |
| 26.08.2024 | 25,60 | 25,72 | 25,44 | 25,56 | 0,00% | 166.534,00 |
| 23.08.2024 | 25,38 | 25,66 | 25,28 | 25,56 | 1,11% | 115.401,00 |
| 22.08.2024 | 25,38 | 25,48 | 25,28 | 25,28 | -0,55% | 179.625,00 |
| 21.08.2024 | 25,36 | 25,56 | 25,34 | 25,42 | -0,08% | 157.033,00 |
| 20.08.2024 | 25,78 | 25,80 | 25,44 | 25,44 | -1,40% | 142.864,00 |
| 19.08.2024 | 25,70 | 25,86 | 25,64 | 25,80 | 0,47% | 146.839,00 |
| 16.08.2024 | 25,58 | 25,68 | 25,52 | 25,68 | 0,63% | 132.034,00 |
| 15.08.2024 | 25,50 | 25,70 | 25,40 | 25,52 | 0,08% | 145.688,00 |
| 14.08.2024 | 25,18 | 25,50 | 25,14 | 25,50 | 1,27% | 170.255,00 |
| 13.08.2024 | 25,08 | 25,36 | 25,06 | 25,18 | 0,64% | 226.456,00 |
| 12.08.2024 | 25,04 | 25,16 | 24,86 | 25,02 | 1,46% | 238.680,00 |
| 09.08.2024 | 24,74 | 25,08 | 24,66 | 24,66 | -0,32% | 192.547,00 |
| 08.08.2024 | 24,86 | 24,86 | 24,16 | 24,74 | 0,73% | 443.640,00 |
| 07.08.2024 | 24,40 | 24,82 | 24,32 | 24,56 | 1,15% | 277.894,00 |
| 06.08.2024 | 24,42 | 24,60 | 24,06 | 24,28 | -0,16% | 326.283,00 |
| 05.08.2024 | 24,70 | 24,90 | 24,26 | 24,32 | -4,48% | 585.699,00 |