32,700€
3,48%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 32,60 | 32,70 | 31,60 | 31,60 | 4,64% | - |
| 31.03.2026 | 32,60 | 32,60 | 30,20 | 30,20 | 0,67% | - |
| 30.03.2026 | 32,40 | 32,40 | 30,00 | 30,00 | -3,85% | - |
| 27.03.2026 | 32,40 | 32,50 | 31,20 | 31,20 | 0,00% | - |
| 26.03.2026 | 32,00 | 32,30 | 31,20 | 31,20 | 0,65% | - |
| 25.03.2026 | 32,20 | 32,30 | 31,00 | 31,00 | 0,00% | - |
| 24.03.2026 | 32,20 | 32,20 | 31,00 | 31,00 | 0,00% | - |
| 23.03.2026 | 32,10 | 32,10 | 31,00 | 31,00 | 0,65% | - |
| 20.03.2026 | 32,20 | 32,20 | 30,80 | 30,80 | 0,00% | - |
| 18.03.2026 | 32,00 | 32,10 | 30,80 | 30,80 | 0,00% | - |
| 17.03.2026 | 31,80 | 32,10 | 30,80 | 30,80 | 0,00% | - |
| 16.03.2026 | 32,00 | 32,00 | 30,80 | 30,80 | 0,65% | - |
| 13.03.2026 | 31,60 | 31,90 | 30,60 | 30,60 | 0,66% | - |
| 12.03.2026 | 31,40 | 31,70 | 30,40 | 30,40 | -4,10% | - |
| 11.03.2026 | 31,20 | 31,70 | 31,20 | 31,70 | 5,67% | - |
| 10.03.2026 | 31,40 | 31,40 | 30,00 | 30,00 | -0,66% | - |
| 09.03.2026 | 31,30 | 31,40 | 30,20 | 30,20 | -3,21% | - |
| 06.03.2026 | 31,40 | 31,40 | 31,20 | 31,20 | 3,31% | - |
| 05.03.2026 | 31,20 | 31,30 | 30,20 | 30,20 | 0,00% | - |
| 04.03.2026 | 31,00 | 31,30 | 30,20 | 30,20 | 0,00% | - |
| 03.03.2026 | 31,20 | 31,30 | 30,20 | 30,20 | 0,00% | - |
| 02.03.2026 | 31,20 | 31,30 | 30,20 | 30,20 | 0,67% | - |
| 27.02.2026 | 31,20 | 31,30 | 30,00 | 30,00 | -3,23% | - |
| 26.02.2026 | 31,00 | 31,20 | 31,00 | 31,00 | 2,65% | - |
| 25.02.2026 | 31,20 | 31,30 | 30,20 | 30,20 | 0,67% | - |
| 24.02.2026 | 31,00 | 31,10 | 30,00 | 30,00 | 0,67% | - |
| 23.02.2026 | 30,80 | 31,10 | 29,80 | 29,80 | 0,00% | - |
| 20.02.2026 | 30,80 | 30,90 | 29,80 | 29,80 | -3,56% | - |
| 19.02.2026 | 30,60 | 30,90 | 30,60 | 30,90 | 0,65% | - |
| 18.02.2026 | 30,80 | 30,90 | 30,60 | 30,70 | 3,02% | - |
| 17.02.2026 | 30,60 | 30,90 | 29,80 | 29,80 | -2,93% | - |
| 16.02.2026 | 30,60 | 30,70 | 30,40 | 30,70 | 4,42% | - |
| 13.02.2026 | 29,80 | 30,70 | 29,40 | 29,40 | 0,00% | - |
| 12.02.2026 | 29,70 | 29,70 | 29,40 | 29,40 | -1,01% | - |
| 11.02.2026 | 29,60 | 29,70 | 29,60 | 29,70 | 0,34% | - |
| 10.02.2026 | 29,60 | 29,70 | 29,60 | 29,60 | 0,00% | - |
| 09.02.2026 | 29,70 | 29,70 | 29,50 | 29,60 | -0,34% | - |
| 06.02.2026 | 29,60 | 29,70 | 29,60 | 29,70 | 3,85% | - |
| 05.02.2026 | 29,50 | 29,70 | 28,60 | 28,60 | -3,05% | - |
| 04.02.2026 | 29,60 | 29,60 | 29,50 | 29,50 | 2,43% | - |
| 03.02.2026 | 29,50 | 29,50 | 28,80 | 28,80 | -2,04% | - |
| 02.02.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 30.01.2026 | 29,50 | 29,50 | 28,80 | 29,00 | -1,36% | - |
| 29.01.2026 | 29,50 | 29,50 | 29,20 | 29,40 | 0,00% | - |
| 28.01.2026 | 29,50 | 29,50 | 29,00 | 29,40 | 0,34% | - |
| 27.01.2026 | 29,40 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,30 | 29,40 | 2,08% | - |
| 23.01.2026 | 29,40 | 29,40 | 28,60 | 28,80 | 0,70% | - |
| 22.01.2026 | 29,50 | 29,50 | 28,60 | 28,60 | -3,05% | - |
| 21.01.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 0,68% | - |
| 20.01.2026 | 29,40 | 29,40 | 29,30 | 29,30 | 2,45% | - |
| 19.01.2026 | 29,30 | 29,40 | 28,60 | 28,60 | -2,72% | - |
| 16.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 15.01.2026 | 29,50 | 29,50 | 29,00 | 29,20 | -0,34% | - |
| 13.01.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -0,34% | - |
| 12.01.2026 | 29,50 | 29,50 | 29,30 | 29,40 | 2,08% | - |
| 09.01.2026 | 29,50 | 29,50 | 28,80 | 28,80 | 0,70% | - |
| 07.01.2026 | 29,30 | 29,30 | 28,60 | 28,60 | 0,00% | - |
| 06.01.2026 | 29,50 | 29,50 | 28,60 | 28,60 | -2,39% | - |
| 05.01.2026 | 29,30 | 29,40 | 29,20 | 29,30 | 0,69% | - |
| 02.01.2026 | 29,10 | 29,20 | 29,10 | 29,10 | 3,93% | - |
| 29.12.2025 | 28,00 | 29,40 | 28,00 | 28,00 | -0,71% | - |
| 23.12.2025 | 28,20 | 29,30 | 28,20 | 28,20 | -5,37% | - |
| 10.12.2025 | 29,20 | 29,80 | 29,00 | 29,80 | 6,43% | 15,00 |
| 09.12.2025 | 29,20 | 29,20 | 28,00 | 28,00 | -1,41% | - |
| 08.12.2025 | 29,20 | 29,20 | 28,40 | 28,40 | 1,43% | - |
| 05.12.2025 | 29,40 | 29,40 | 28,00 | 28,00 | -1,41% | - |
| 04.12.2025 | 29,40 | 29,40 | 28,40 | 28,40 | 1,43% | - |
| 03.12.2025 | 29,20 | 29,20 | 28,00 | 28,00 | 0,72% | - |
| 01.12.2025 | 28,80 | 28,90 | 27,80 | 27,80 | -0,71% | - |
| 28.11.2025 | 28,80 | 28,80 | 28,00 | 28,00 | 0,72% | - |
| 27.11.2025 | 28,80 | 28,80 | 27,80 | 27,80 | 0,00% | - |
| 26.11.2025 | 29,00 | 29,00 | 27,80 | 27,80 | -0,71% | - |
| 25.11.2025 | 28,80 | 28,80 | 28,00 | 28,00 | 1,45% | - |
| 24.11.2025 | 29,00 | 29,00 | 27,60 | 27,60 | -0,72% | - |
| 21.11.2025 | 28,60 | 28,70 | 27,80 | 27,80 | 0,72% | - |
| 20.11.2025 | 28,80 | 29,00 | 27,60 | 27,60 | -2,13% | - |
| 19.11.2025 | 29,00 | 29,00 | 28,20 | 28,20 | 1,44% | - |
| 17.11.2025 | 28,80 | 28,80 | 27,80 | 27,80 | 0,72% | - |
| 14.11.2025 | 28,60 | 28,70 | 27,60 | 27,60 | -1,43% | - |
| 13.11.2025 | 28,80 | 28,80 | 28,00 | 28,00 | 2,19% | - |
| 11.11.2025 | 28,80 | 28,80 | 27,40 | 27,40 | 0,00% | - |
| 10.11.2025 | 29,00 | 29,00 | 27,40 | 27,40 | -2,84% | - |
| 07.11.2025 | 29,00 | 29,00 | 28,20 | 28,20 | 1,44% | - |
| 05.11.2025 | 28,80 | 28,80 | 27,80 | 27,80 | 0,00% | - |
| 04.11.2025 | 28,80 | 28,80 | 27,80 | 27,80 | 0,72% | - |
| 31.10.2025 | 29,00 | 29,00 | 27,60 | 27,60 | -0,72% | - |
| 30.10.2025 | 29,00 | 29,00 | 27,80 | 27,80 | 0,00% | - |
| 29.10.2025 | 29,00 | 29,00 | 27,80 | 27,80 | -0,71% | - |
| 28.10.2025 | 28,80 | 28,80 | 28,00 | 28,00 | 0,72% | - |
| 27.10.2025 | 29,00 | 29,00 | 27,80 | 27,80 | 0,72% | - |
| 24.10.2025 | 28,80 | 28,80 | 27,60 | 27,60 | 0,00% | - |
| 22.10.2025 | 28,40 | 28,50 | 27,60 | 27,60 | -0,72% | - |
| 21.10.2025 | 28,60 | 28,60 | 27,80 | 27,80 | 0,00% | - |
| 20.10.2025 | 28,80 | 28,80 | 27,80 | 27,80 | 0,72% | - |
| 16.10.2025 | 28,60 | 28,60 | 27,60 | 27,60 | 0,00% | - |
| 15.10.2025 | 28,80 | 28,80 | 27,60 | 27,60 | 0,73% | - |
| 13.10.2025 | 28,60 | 28,80 | 27,40 | 27,40 | -1,44% | - |
| 09.10.2025 | 28,60 | 28,60 | 27,80 | 27,80 | 0,72% | - |
| 07.10.2025 | 27,20 | 28,60 | 27,10 | 27,60 | -2,13% | - |