27,700€
2,59%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,70 | 27,80 | 27,50 | 27,60 | -0,36% | - |
| 10.04.2025 | 27,50 | 27,80 | 27,50 | 27,70 | 0,36% | - |
| 09.04.2025 | 26,40 | 27,60 | 26,40 | 27,60 | -0,72% | - |
| 08.04.2025 | 26,60 | 28,00 | 26,60 | 27,80 | 0,36% | - |
| 07.04.2025 | 27,50 | 27,70 | 27,50 | 27,70 | 0,73% | - |
| 04.04.2025 | 27,70 | 27,70 | 27,40 | 27,50 | -0,36% | - |
| 03.04.2025 | 26,60 | 27,70 | 26,60 | 27,60 | -0,36% | - |
| 02.04.2025 | 26,60 | 27,80 | 26,60 | 27,70 | 0,00% | - |
| 01.04.2025 | 27,70 | 28,00 | 27,70 | 27,70 | 0,00% | - |
| 31.03.2025 | 26,60 | 27,80 | 26,60 | 27,70 | -0,36% | - |
| 28.03.2025 | 27,60 | 27,90 | 27,60 | 27,80 | 0,72% | - |
| 27.03.2025 | 26,60 | 27,70 | 26,60 | 27,60 | 0,00% | - |
| 26.03.2025 | 26,60 | 27,80 | 26,60 | 27,60 | 0,00% | - |
| 25.03.2025 | 26,40 | 27,80 | 26,40 | 27,60 | -0,36% | - |
| 24.03.2025 | 27,70 | 28,20 | 27,50 | 27,70 | 0,00% | - |
| 21.03.2025 | 26,60 | 27,80 | 26,60 | 27,70 | 0,36% | - |
| 20.03.2025 | 27,70 | 28,20 | 27,50 | 27,60 | 0,00% | - |
| 19.03.2025 | 26,60 | 27,70 | 26,60 | 27,60 | 0,00% | - |
| 18.03.2025 | 26,60 | 27,80 | 26,60 | 27,60 | -0,36% | - |
| 17.03.2025 | 27,70 | 28,00 | 27,70 | 27,70 | 0,00% | - |
| 14.03.2025 | 27,90 | 28,20 | 27,70 | 27,70 | -0,72% | - |
| 13.03.2025 | 26,60 | 28,20 | 26,60 | 27,90 | 0,00% | - |
| 12.03.2025 | 26,80 | 28,20 | 26,80 | 27,90 | 0,00% | - |
| 11.03.2025 | 27,90 | 28,00 | 27,70 | 27,90 | 0,36% | - |
| 10.03.2025 | 27,80 | 28,20 | 27,70 | 27,80 | 0,00% | - |
| 07.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 06.03.2025 | 27,90 | 28,00 | 27,80 | 27,80 | -0,36% | 75,00 |
| 05.03.2025 | 27,50 | 27,90 | 27,50 | 27,90 | 0,72% | - |
| 04.03.2025 | 27,90 | 28,00 | 27,40 | 27,70 | -0,72% | - |
| 03.03.2025 | 27,90 | 28,20 | 27,90 | 27,90 | -0,36% | - |
| 28.02.2025 | 26,80 | 28,30 | 26,80 | 28,00 | 0,36% | - |
| 27.02.2025 | 27,90 | 28,00 | 27,80 | 27,90 | 0,00% | - |
| 26.02.2025 | 27,90 | 28,10 | 27,70 | 27,90 | 0,36% | - |
| 25.02.2025 | 26,40 | 27,80 | 26,40 | 27,80 | 0,36% | - |
| 24.02.2025 | 26,40 | 27,80 | 26,40 | 27,70 | 0,73% | - |
| 21.02.2025 | 27,50 | 27,60 | 27,50 | 27,50 | -0,72% | - |
| 20.02.2025 | 26,60 | 27,80 | 26,60 | 27,70 | -1,07% | - |
| 19.02.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 0,36% | - |
| 18.02.2025 | 27,90 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 17.02.2025 | 27,00 | 28,40 | 27,00 | 27,90 | -0,36% | 15,00 |
| 14.02.2025 | 28,10 | 28,10 | 27,90 | 28,00 | -0,36% | - |
| 13.02.2025 | 27,80 | 28,10 | 27,70 | 28,10 | 2,18% | 200,00 |
| 12.02.2025 | 26,60 | 27,70 | 26,60 | 27,50 | -0,72% | - |
| 11.02.2025 | 26,60 | 27,80 | 26,60 | 27,70 | 0,36% | - |
| 10.02.2025 | 27,70 | 27,70 | 27,50 | 27,60 | -0,36% | - |
| 07.02.2025 | 26,40 | 27,70 | 26,40 | 27,70 | 0,73% | - |
| 06.02.2025 | 26,60 | 27,70 | 26,60 | 27,50 | -0,36% | - |
| 05.02.2025 | 26,60 | 27,70 | 26,60 | 27,60 | -0,36% | - |
| 04.02.2025 | 27,70 | 27,80 | 27,70 | 27,70 | 0,00% | - |
| 03.02.2025 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 31.01.2025 | 26,80 | 28,00 | 26,80 | 27,90 | 0,00% | - |
| 30.01.2025 | 26,80 | 28,00 | 26,80 | 27,90 | 0,00% | - |
| 29.01.2025 | 27,20 | 28,40 | 27,20 | 27,90 | -1,41% | - |
| 28.01.2025 | 27,20 | 28,40 | 27,20 | 28,30 | -1,05% | - |
| 27.01.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 24.01.2025 | 27,40 | 28,60 | 27,40 | 28,50 | 0,35% | - |
| 23.01.2025 | 27,40 | 28,50 | 27,40 | 28,40 | -0,35% | - |
| 22.01.2025 | 28,50 | 28,80 | 28,50 | 28,50 | -0,35% | - |
| 21.01.2025 | 28,50 | 28,60 | 28,40 | 28,60 | 0,35% | - |
| 20.01.2025 | 28,50 | 29,00 | 28,50 | 28,50 | -1,04% | - |
| 17.01.2025 | 27,60 | 28,90 | 27,60 | 28,80 | 0,35% | - |
| 16.01.2025 | 26,80 | 28,70 | 26,80 | 28,70 | 2,14% | - |
| 15.01.2025 | 27,60 | 28,70 | 27,60 | 28,10 | -1,40% | - |
| 14.01.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 13.01.2025 | 28,70 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 10.01.2025 | 28,70 | 29,00 | 28,40 | 28,70 | 0,00% | - |
| 09.01.2025 | 27,60 | 28,70 | 27,60 | 28,70 | 0,00% | - |
| 08.01.2025 | 28,70 | 28,80 | 28,70 | 28,70 | 0,35% | - |
| 07.01.2025 | 28,70 | 28,70 | 28,50 | 28,60 | -0,35% | - |
| 06.01.2025 | 27,80 | 29,30 | 27,80 | 28,70 | -0,69% | - |
| 03.01.2025 | 27,80 | 29,30 | 27,80 | 28,90 | 0,00% | - |
| 02.01.2025 | 28,90 | 29,30 | 28,90 | 28,90 | -0,34% | - |
| 30.12.2024 | 27,80 | 29,60 | 27,80 | 29,00 | 0,35% | - |
| 27.12.2024 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 23.12.2024 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 20.12.2024 | 27,80 | 29,00 | 27,80 | 28,90 | 0,00% | - |
| 19.12.2024 | 27,80 | 29,60 | 27,70 | 28,90 | 0,00% | - |
| 18.12.2024 | 27,80 | 29,00 | 27,80 | 28,90 | 0,00% | - |
| 17.12.2024 | 27,60 | 28,90 | 27,60 | 28,90 | 1,05% | - |
| 16.12.2024 | 28,70 | 28,70 | 28,60 | 28,60 | -0,35% | - |
| 13.12.2024 | 27,40 | 28,70 | 27,40 | 28,70 | 0,70% | - |
| 12.12.2024 | 28,40 | 28,50 | 28,20 | 28,50 | 0,35% | - |
| 11.12.2024 | 27,40 | 28,60 | 27,40 | 28,40 | -0,70% | - |
| 10.12.2024 | 27,60 | 28,80 | 27,60 | 28,60 | 0,00% | - |
| 09.12.2024 | 27,60 | 28,70 | 27,60 | 28,60 | -0,35% | - |
| 06.12.2024 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 05.12.2024 | 28,50 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 04.12.2024 | 28,50 | 28,60 | 28,50 | 28,50 | -1,04% | - |
| 03.12.2024 | 27,40 | 28,80 | 27,40 | 28,80 | 1,41% | - |
| 02.12.2024 | 28,30 | 28,50 | 28,30 | 28,40 | 0,35% | - |
| 29.11.2024 | 27,20 | 28,40 | 27,20 | 28,30 | 0,00% | - |
| 28.11.2024 | 28,30 | 28,40 | 28,20 | 28,30 | -0,35% | - |
| 27.11.2024 | 28,50 | 28,50 | 28,30 | 28,40 | 0,00% | - |
| 26.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 25.11.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 22.11.2024 | 27,40 | 28,80 | 27,40 | 28,50 | 0,00% | - |
| 21.11.2024 | 27,40 | 28,60 | 27,40 | 28,50 | 0,00% | - |
| 20.11.2024 | 28,50 | 29,00 | 28,40 | 28,50 | 0,00% | - |
| 19.11.2024 | 28,50 | 28,80 | 28,50 | 28,50 | 0,00% | - |
| 18.11.2024 | 28,50 | 28,60 | 28,50 | 28,50 | -0,35% | - |