47,560€
-1,45%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,94 | 50,41 | 48,69 | 49,18 | 1,91% | - |
| 16.04.2026 | 48,15 | 48,97 | 47,67 | 48,26 | -0,29% | - |
| 15.04.2026 | 47,97 | 48,68 | 47,04 | 48,40 | 0,10% | - |
| 14.04.2026 | 49,46 | 49,74 | 47,55 | 48,35 | 0,83% | - |
| 13.04.2026 | 46,58 | 47,95 | 45,43 | 47,95 | 7,29% | - |
| 10.04.2026 | 45,11 | 45,11 | 44,68 | 44,69 | -3,81% | - |
| 09.04.2026 | 48,19 | 48,38 | 45,89 | 46,46 | -3,99% | - |
| 08.04.2026 | 48,37 | 48,55 | 48,37 | 48,39 | 2,98% | - |
| 07.04.2026 | 47,05 | 47,34 | 43,19 | 46,99 | 8,90% | - |
| 02.04.2026 | 40,05 | 43,50 | 39,00 | 43,15 | 7,20% | - |
| 01.04.2026 | 38,30 | 40,45 | 38,20 | 40,25 | 4,27% | - |
| 31.03.2026 | 37,70 | 38,60 | 37,40 | 38,60 | 1,45% | - |
| 30.03.2026 | 37,80 | 38,05 | 37,80 | 38,05 | -2,81% | - |
| 26.03.2026 | 40,50 | 41,35 | 39,15 | 39,15 | 1,82% | - |
| 25.03.2026 | 36,45 | 38,85 | 36,45 | 38,45 | 4,34% | - |
| 24.03.2026 | 36,90 | 37,00 | 36,75 | 36,85 | 0,00% | - |
| 23.03.2026 | 34,70 | 37,40 | 34,30 | 36,85 | 0,00% | - |
| 20.03.2026 | 36,90 | 36,95 | 36,85 | 36,85 | -0,41% | - |
| 19.03.2026 | 37,20 | 37,80 | 34,85 | 37,00 | -3,27% | - |
| 18.03.2026 | 40,35 | 40,35 | 37,50 | 38,25 | -2,80% | - |
| 17.03.2026 | 41,60 | 42,20 | 38,95 | 39,35 | -7,52% | - |
| 16.03.2026 | 41,80 | 43,35 | 41,50 | 42,55 | 2,78% | - |
| 13.03.2026 | 40,80 | 42,55 | 40,70 | 41,40 | -4,06% | - |
| 12.03.2026 | 47,35 | 49,10 | 40,10 | 43,15 | -14,55% | - |
| 11.03.2026 | 46,75 | 50,50 | 44,85 | 50,50 | 9,19% | - |
| 10.03.2026 | 46,05 | 46,25 | 46,05 | 46,25 | 3,12% | - |
| 09.03.2026 | 44,15 | 45,45 | 43,25 | 44,85 | -2,61% | - |
| 06.03.2026 | 45,80 | 46,30 | 44,65 | 46,05 | 1,32% | - |
| 05.03.2026 | 47,00 | 47,50 | 45,45 | 45,45 | -2,47% | - |
| 04.03.2026 | 46,45 | 46,70 | 46,40 | 46,60 | 0,98% | - |
| 03.03.2026 | 46,30 | 47,05 | 45,40 | 46,15 | -2,84% | - |
| 02.03.2026 | 42,25 | 48,25 | 41,70 | 47,50 | 13,23% | - |
| 27.02.2026 | 42,90 | 43,45 | 41,10 | 41,95 | -2,33% | - |
| 26.02.2026 | 45,45 | 46,60 | 42,85 | 42,95 | -6,63% | - |
| 25.02.2026 | 43,75 | 46,35 | 43,70 | 46,00 | 3,84% | - |
| 24.02.2026 | 39,00 | 44,40 | 38,05 | 44,30 | 15,82% | - |
| 23.02.2026 | 40,80 | 42,00 | 37,90 | 38,25 | -10,74% | - |
| 20.02.2026 | 43,05 | 43,10 | 42,65 | 42,85 | 7,80% | - |
| 19.02.2026 | 40,50 | 40,65 | 39,70 | 39,75 | -1,49% | - |
| 18.02.2026 | 39,40 | 41,75 | 39,10 | 40,35 | 2,67% | 30,00 |
| 17.02.2026 | 39,30 | 39,50 | 39,30 | 39,30 | -0,63% | - |
| 16.02.2026 | 39,40 | 39,60 | 39,40 | 39,55 | -0,13% | - |
| 13.02.2026 | 37,70 | 40,05 | 37,25 | 39,60 | 4,21% | - |
| 12.02.2026 | 40,05 | 40,55 | 36,90 | 38,00 | -3,68% | - |
| 11.02.2026 | 41,70 | 43,20 | 38,85 | 39,45 | -9,10% | - |
| 10.02.2026 | 44,40 | 44,75 | 42,40 | 43,40 | -0,57% | - |
| 09.02.2026 | 44,15 | 44,20 | 43,65 | 43,65 | 7,38% | - |
| 06.02.2026 | 41,00 | 41,25 | 40,65 | 40,65 | -2,17% | - |
| 05.02.2026 | 42,80 | 43,30 | 41,25 | 41,55 | -3,82% | 73,00 |
| 04.02.2026 | 47,15 | 48,80 | 42,20 | 43,20 | -6,59% | - |
| 03.02.2026 | 45,25 | 46,50 | 44,70 | 46,25 | 1,98% | - |
| 02.02.2026 | 43,45 | 45,95 | 43,25 | 45,35 | -6,20% | - |
| 30.01.2026 | 47,85 | 48,85 | 47,65 | 48,35 | 0,52% | 50,00 |
| 29.01.2026 | 45,60 | 49,00 | 44,95 | 48,10 | 4,45% | 60,00 |
| 28.01.2026 | 46,70 | 47,65 | 44,95 | 46,05 | -1,81% | - |
| 27.01.2026 | 43,90 | 47,05 | 42,75 | 46,90 | 7,69% | - |
| 26.01.2026 | 44,95 | 45,90 | 43,45 | 43,55 | -4,29% | - |
| 23.01.2026 | 45,00 | 45,80 | 44,45 | 45,50 | -0,22% | - |
| 22.01.2026 | 46,60 | 47,60 | 45,10 | 45,60 | 0,00% | 7,00 |
| 21.01.2026 | 47,95 | 49,05 | 45,40 | 45,60 | -5,88% | - |
| 20.01.2026 | 49,35 | 49,35 | 45,40 | 48,45 | -2,32% | 127,00 |
| 19.01.2026 | 50,00 | 50,15 | 49,15 | 49,60 | -2,17% | - |
| 16.01.2026 | 50,05 | 50,85 | 48,90 | 50,70 | -0,59% | 80,00 |
| 15.01.2026 | 48,90 | 51,40 | 48,35 | 51,00 | 4,29% | 20,00 |
| 14.01.2026 | 51,80 | 51,80 | 47,30 | 48,90 | -3,74% | 77,00 |
| 13.01.2026 | 50,80 | 52,10 | 50,50 | 50,80 | -1,74% | - |
| 12.01.2026 | 50,80 | 52,00 | 49,75 | 51,70 | 1,97% | 13,00 |
| 09.01.2026 | 49,20 | 52,40 | 48,35 | 50,70 | 3,36% | - |
| 08.01.2026 | 47,95 | 50,90 | 47,80 | 49,05 | 0,41% | - |
| 07.01.2026 | 47,55 | 49,15 | 46,70 | 48,85 | 0,83% | 10,00 |
| 06.01.2026 | 45,30 | 49,35 | 45,20 | 48,45 | 12,02% | 17,00 |
| 05.01.2026 | 43,30 | 43,55 | 43,15 | 43,25 | -7,39% | - |
| 02.01.2026 | 45,05 | 46,75 | 45,05 | 46,70 | -1,79% | - |
| 30.12.2025 | 47,50 | 47,95 | 47,50 | 47,55 | -1,04% | - |
| 29.12.2025 | 47,85 | 48,65 | 46,45 | 48,05 | 6,31% | 70,00 |
| 23.12.2025 | 45,00 | 45,55 | 43,95 | 45,20 | -0,33% | 20,00 |
| 22.12.2025 | 41,10 | 46,10 | 41,00 | 45,35 | 10,61% | - |
| 19.12.2025 | 38,20 | 42,25 | 38,20 | 41,00 | 8,90% | - |
| 18.12.2025 | 36,65 | 38,40 | 36,15 | 37,65 | 4,29% | - |
| 17.12.2025 | 38,50 | 39,85 | 36,00 | 36,10 | -5,74% | - |
| 16.12.2025 | 37,60 | 38,40 | 35,75 | 38,30 | 1,46% | 25,00 |
| 15.12.2025 | 39,65 | 40,85 | 35,20 | 37,75 | -5,51% | - |
| 12.12.2025 | 30,20 | 41,00 | 30,05 | 39,95 | 31,85% | 48,00 |
| 11.12.2025 | 29,70 | 30,35 | 28,85 | 30,30 | 2,19% | - |
| 10.12.2025 | 30,60 | 31,20 | 29,05 | 29,65 | -2,31% | - |
| 09.12.2025 | 28,25 | 30,40 | 27,65 | 30,35 | 10,36% | - |
| 08.12.2025 | 26,85 | 27,70 | 26,65 | 27,50 | 2,42% | - |
| 05.12.2025 | 25,70 | 27,15 | 25,55 | 26,85 | 0,37% | - |
| 04.12.2025 | 25,05 | 26,75 | 24,65 | 26,75 | 10,54% | 70,00 |
| 03.12.2025 | 23,65 | 24,20 | 23,50 | 24,20 | 0,21% | - |
| 02.12.2025 | 24,15 | 24,25 | 23,95 | 24,15 | -0,62% | - |
| 28.11.2025 | 24,25 | 24,75 | 24,25 | 24,30 | 0,21% | - |
| 27.11.2025 | 24,20 | 24,25 | 24,15 | 24,25 | -0,21% | - |
| 26.11.2025 | 24,15 | 24,90 | 23,70 | 24,30 | 2,97% | - |
| 25.11.2025 | 23,65 | 24,00 | 23,45 | 23,60 | -2,48% | - |
| 24.11.2025 | 24,20 | 24,55 | 23,85 | 24,20 | 1,04% | - |
| 21.11.2025 | 23,65 | 24,50 | 23,30 | 23,95 | 1,91% | - |
| 20.11.2025 | 25,30 | 25,65 | 22,95 | 23,50 | -3,09% | - |
| 19.11.2025 | 24,05 | 24,75 | 24,05 | 24,25 | 2,11% | - |
| 18.11.2025 | 23,55 | 24,30 | 22,80 | 23,75 | -0,42% | - |