25,910€
0,82%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,68 | 25,92 | 25,54 | 25,92 | 0,86% | 257.541,00 |
| 25.07.2024 | 25,24 | 25,84 | 25,08 | 25,70 | 1,50% | 240.213,00 |
| 24.07.2024 | 25,38 | 25,50 | 25,18 | 25,32 | -0,31% | 172.061,00 |
| 23.07.2024 | 25,66 | 25,66 | 25,28 | 25,40 | -0,94% | 201.163,00 |
| 22.07.2024 | 25,70 | 25,84 | 25,56 | 25,64 | -1,08% | 224.695,00 |
| 19.07.2024 | 25,82 | 25,98 | 25,60 | 25,92 | 0,39% | 190.289,00 |
| 18.07.2024 | 25,50 | 25,96 | 25,50 | 25,82 | 1,49% | 262.929,00 |
| 17.07.2024 | 25,12 | 25,50 | 25,00 | 25,44 | 0,87% | 226.039,00 |
| 16.07.2024 | 25,12 | 25,34 | 24,90 | 25,22 | 0,00% | 322.795,00 |
| 15.07.2024 | 25,28 | 25,36 | 25,06 | 25,22 | -0,08% | 119.852,00 |
| 12.07.2024 | 25,40 | 25,48 | 25,18 | 25,24 | -0,39% | 136.762,00 |
| 11.07.2024 | 25,54 | 25,54 | 25,22 | 25,34 | -0,39% | 120.218,00 |
| 10.07.2024 | 24,98 | 25,46 | 24,98 | 25,44 | 1,60% | 209.167,00 |
| 09.07.2024 | 25,18 | 25,18 | 24,88 | 25,04 | -0,56% | 164.076,00 |
| 08.07.2024 | 25,24 | 25,48 | 25,18 | 25,18 | -0,08% | 303.535,00 |
| 05.07.2024 | 25,50 | 25,54 | 25,12 | 25,20 | -0,94% | 163.895,00 |
| 04.07.2024 | 25,24 | 25,48 | 25,24 | 25,44 | 0,71% | 165.424,00 |
| 03.07.2024 | 25,06 | 25,30 | 25,00 | 25,26 | 0,96% | 275.929,00 |
| 02.07.2024 | 25,12 | 25,12 | 24,84 | 25,02 | -0,48% | 308.031,00 |
| 01.07.2024 | 24,98 | 25,34 | 24,94 | 25,14 | 1,37% | 219.651,00 |
| 28.06.2024 | 24,80 | 24,88 | 24,70 | 24,80 | 0,00% | 143.984,00 |
| 27.06.2024 | 24,98 | 25,04 | 24,80 | 24,80 | -0,72% | 184.481,00 |
| 26.06.2024 | 25,36 | 25,40 | 24,90 | 24,98 | -1,34% | 218.658,00 |
| 25.06.2024 | 25,24 | 25,40 | 25,20 | 25,32 | -0,08% | 183.387,00 |
| 24.06.2024 | 25,16 | 25,46 | 24,96 | 25,34 | 1,36% | 255.242,00 |
| 21.06.2024 | 25,32 | 25,38 | 24,92 | 25,00 | -1,26% | 972.094,00 |
| 20.06.2024 | 25,28 | 25,48 | 25,20 | 25,32 | 0,32% | 150.974,00 |
| 19.06.2024 | 25,18 | 25,34 | 25,16 | 25,24 | 0,40% | 317.732,00 |
| 18.06.2024 | 25,02 | 25,18 | 24,88 | 25,14 | 1,05% | 295.270,00 |
| 17.06.2024 | 25,00 | 25,20 | 24,80 | 24,88 | 0,16% | 170.629,00 |
| 14.06.2024 | 25,28 | 25,28 | 24,74 | 24,84 | -1,58% | 433.798,00 |
| 13.06.2024 | 25,48 | 25,54 | 25,22 | 25,24 | -1,10% | 215.462,00 |
| 12.06.2024 | 25,40 | 25,72 | 25,28 | 25,52 | 0,47% | 240.535,00 |
| 11.06.2024 | 25,46 | 25,50 | 25,16 | 25,40 | -0,31% | 292.908,00 |
| 10.06.2024 | 25,32 | 25,58 | 25,30 | 25,48 | 0,24% | 289.489,00 |
| 07.06.2024 | 25,66 | 25,66 | 25,18 | 25,42 | -0,78% | 399.153,00 |
| 06.06.2024 | 25,50 | 25,66 | 25,40 | 25,62 | 0,23% | 250.133,00 |
| 05.06.2024 | 25,40 | 25,66 | 25,40 | 25,56 | 0,71% | 423.688,00 |
| 04.06.2024 | 24,86 | 25,38 | 24,78 | 25,38 | 3,59% | 818.011,00 |
| 03.06.2024 | 24,00 | 24,52 | 24,00 | 24,50 | 2,17% | 276.646,00 |
| 31.05.2024 | 23,74 | 24,02 | 23,68 | 23,98 | 1,18% | 558.776,00 |
| 30.05.2024 | 23,34 | 23,70 | 23,32 | 23,70 | 1,28% | 206.839,00 |
| 29.05.2024 | 23,02 | 23,54 | 23,02 | 23,40 | 0,95% | 436.898,00 |
| 28.05.2024 | 23,16 | 23,24 | 23,04 | 23,18 | 0,35% | 293.324,00 |
| 27.05.2024 | 23,16 | 23,22 | 23,08 | 23,10 | -0,35% | 162.210,00 |
| 24.05.2024 | 23,12 | 23,28 | 23,06 | 23,18 | -0,26% | 211.830,00 |
| 23.05.2024 | 23,30 | 23,36 | 23,16 | 23,24 | -0,51% | 276.751,00 |
| 22.05.2024 | 23,44 | 23,48 | 23,30 | 23,36 | -0,43% | 342.531,00 |
| 21.05.2024 | 23,70 | 23,72 | 23,18 | 23,46 | -1,26% | 647.089,00 |
| 20.05.2024 | 23,82 | 23,88 | 23,70 | 23,76 | -0,50% | 463.544,00 |
| 17.05.2024 | 23,00 | 23,88 | 22,98 | 23,88 | 3,74% | 648.354,00 |
| 16.05.2024 | 23,88 | 23,88 | 22,78 | 23,02 | -3,76% | 813.207,00 |
| 15.05.2024 | 24,00 | 24,00 | 23,74 | 23,92 | -0,33% | 442.055,00 |
| 14.05.2024 | 24,10 | 24,22 | 23,96 | 24,00 | 0,08% | 394.026,00 |
| 13.05.2024 | 23,90 | 24,06 | 23,74 | 23,98 | 0,84% | 308.708,00 |
| 10.05.2024 | 23,94 | 24,02 | 23,68 | 23,78 | 0,17% | 383.597,00 |
| 09.05.2024 | 23,74 | 23,88 | 23,48 | 23,74 | -6,31% | 551.782,00 |
| 08.05.2024 | 25,72 | 25,72 | 25,20 | 25,34 | -1,02% | 493.551,00 |
| 07.05.2024 | 25,70 | 25,76 | 25,44 | 25,60 | -0,54% | 668.800,00 |
| 06.05.2024 | 25,34 | 26,00 | 25,26 | 25,74 | 2,31% | 413.106,00 |
| 03.05.2024 | 25,90 | 25,96 | 25,16 | 25,16 | -3,01% | 753.112,00 |
| 02.05.2024 | 26,24 | 26,40 | 25,94 | 25,94 | -0,38% | 441.470,00 |
| 30.04.2024 | 27,00 | 27,06 | 25,96 | 26,04 | -3,77% | 624.068,00 |
| 29.04.2024 | 27,12 | 27,18 | 26,62 | 27,06 | -0,15% | 443.685,00 |
| 26.04.2024 | 26,86 | 27,12 | 26,82 | 27,10 | 1,19% | 236.735,00 |
| 25.04.2024 | 27,08 | 27,08 | 26,64 | 26,78 | -0,59% | 334.022,00 |
| 24.04.2024 | 27,38 | 27,42 | 26,92 | 26,94 | -1,32% | 236.803,00 |
| 23.04.2024 | 27,32 | 27,34 | 27,16 | 27,30 | 0,15% | 189.861,00 |
| 22.04.2024 | 27,10 | 27,34 | 27,00 | 27,26 | 1,34% | 260.054,00 |
| 19.04.2024 | 26,88 | 27,02 | 26,72 | 26,90 | -0,07% | 265.017,00 |
| 18.04.2024 | 26,56 | 26,96 | 26,54 | 26,92 | 1,66% | 238.181,00 |
| 17.04.2024 | 26,20 | 26,66 | 26,14 | 26,48 | 1,22% | 239.975,00 |
| 16.04.2024 | 26,36 | 26,54 | 26,14 | 26,16 | -1,28% | 328.725,00 |
| 15.04.2024 | 26,50 | 26,74 | 26,36 | 26,50 | -0,15% | 222.080,00 |
| 12.04.2024 | 26,54 | 26,82 | 26,50 | 26,54 | 0,38% | 269.620,00 |
| 11.04.2024 | 26,50 | 26,56 | 26,24 | 26,44 | 0,23% | 268.610,00 |
| 10.04.2024 | 26,18 | 26,50 | 26,18 | 26,38 | 1,15% | 205.146,00 |
| 09.04.2024 | 26,28 | 26,28 | 26,04 | 26,08 | -0,84% | 194.564,00 |
| 08.04.2024 | 26,32 | 26,40 | 26,18 | 26,30 | 0,15% | 198.757,00 |
| 05.04.2024 | 26,58 | 26,60 | 26,20 | 26,26 | -1,80% | 219.795,00 |
| 04.04.2024 | 26,52 | 26,74 | 26,52 | 26,74 | 0,68% | 273.568,00 |
| 03.04.2024 | 26,02 | 26,56 | 25,98 | 26,56 | 2,08% | 330.329,00 |
| 02.04.2024 | 26,36 | 26,38 | 25,96 | 26,02 | -0,23% | 350.116,00 |
| 28.03.2024 | 26,02 | 26,18 | 26,00 | 26,08 | 0,31% | 338.119,00 |
| 27.03.2024 | 25,50 | 26,06 | 25,50 | 26,00 | 1,96% | 442.147,00 |
| 26.03.2024 | 25,46 | 25,58 | 25,34 | 25,50 | 0,31% | 265.570,00 |
| 25.03.2024 | 25,08 | 25,46 | 25,04 | 25,42 | 1,19% | 264.344,00 |
| 22.03.2024 | 25,20 | 25,28 | 25,08 | 25,12 | -0,08% | 254.204,00 |
| 21.03.2024 | 25,58 | 25,58 | 25,14 | 25,14 | -1,41% | 281.152,00 |
| 20.03.2024 | 25,20 | 25,50 | 25,16 | 25,50 | 1,27% | 210.637,00 |
| 19.03.2024 | 25,10 | 25,28 | 25,04 | 25,18 | 0,40% | 314.845,00 |
| 18.03.2024 | 25,30 | 25,32 | 25,04 | 25,08 | -0,48% | 265.575,00 |
| 15.03.2024 | 25,00 | 25,54 | 25,00 | 25,20 | 0,96% | 1.509.913,00 |
| 14.03.2024 | 25,30 | 25,36 | 24,94 | 24,96 | -0,95% | 269.442,00 |
| 13.03.2024 | 25,60 | 25,74 | 25,16 | 25,20 | -1,25% | 392.518,00 |
| 12.03.2024 | 25,70 | 25,78 | 25,48 | 25,52 | -0,39% | 329.011,00 |
| 11.03.2024 | 26,06 | 26,18 | 25,54 | 25,62 | -1,84% | 256.095,00 |
| 08.03.2024 | 26,08 | 26,18 | 25,96 | 26,10 | 0,38% | 215.717,00 |
| 07.03.2024 | 25,98 | 26,34 | 25,88 | 26,00 | -0,08% | 336.883,00 |
| 06.03.2024 | 26,04 | 26,18 | 25,94 | 26,02 | 0,15% | 305.013,00 |