34,400€
1,18%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,20 | 34,50 | 34,00 | 34,40 | 0,29% | - |
| 20.05.2026 | 34,20 | 34,30 | 33,90 | 34,30 | 0,00% | - |
| 19.05.2026 | 34,40 | 34,50 | 33,80 | 34,30 | -0,58% | - |
| 18.05.2026 | 34,40 | 34,60 | 34,20 | 34,50 | 0,00% | - |
| 15.05.2026 | 34,30 | 34,50 | 34,10 | 34,50 | 1,47% | - |
| 14.05.2026 | 34,60 | 34,70 | 34,00 | 34,00 | -0,29% | - |
| 13.05.2026 | 34,40 | 34,50 | 34,10 | 34,10 | -0,58% | - |
| 11.05.2026 | 34,10 | 34,30 | 33,90 | 34,30 | 0,29% | - |
| 08.05.2026 | 34,00 | 34,30 | 33,80 | 34,20 | 0,88% | - |
| 07.05.2026 | 34,10 | 34,10 | 33,80 | 33,90 | 0,89% | - |
| 06.05.2026 | 34,20 | 34,30 | 33,60 | 33,60 | -1,47% | - |
| 05.05.2026 | 34,00 | 34,10 | 33,80 | 34,10 | 0,59% | - |
| 04.05.2026 | 33,80 | 33,90 | 33,50 | 33,90 | 0,59% | - |
| 30.04.2026 | 33,50 | 33,80 | 33,40 | 33,70 | 0,30% | - |
| 29.04.2026 | 33,80 | 33,80 | 33,40 | 33,60 | 0,00% | - |
| 28.04.2026 | 33,50 | 33,70 | 33,30 | 33,60 | 0,00% | - |
| 27.04.2026 | 33,50 | 33,60 | 33,30 | 33,60 | 0,00% | - |
| 24.04.2026 | 33,50 | 33,60 | 33,30 | 33,60 | 0,60% | - |
| 23.04.2026 | 33,40 | 33,60 | 33,10 | 33,40 | -0,30% | - |
| 22.04.2026 | 33,30 | 33,50 | 33,10 | 33,50 | 1,21% | - |
| 21.04.2026 | 33,20 | 33,30 | 33,00 | 33,10 | -0,30% | - |
| 20.04.2026 | 32,70 | 33,30 | 32,70 | 33,20 | 2,47% | - |
| 17.04.2026 | 33,00 | 33,10 | 32,40 | 32,40 | -1,52% | - |
| 16.04.2026 | 33,00 | 33,10 | 32,70 | 32,90 | -0,30% | - |
| 15.04.2026 | 32,80 | 33,10 | 32,60 | 33,00 | 0,61% | - |
| 14.04.2026 | 32,60 | 32,90 | 32,50 | 32,80 | 0,31% | - |
| 13.04.2026 | 32,30 | 32,80 | 32,30 | 32,70 | 2,19% | - |
| 10.04.2026 | 32,60 | 32,80 | 32,00 | 32,00 | -0,62% | - |
| 09.04.2026 | 32,40 | 32,70 | 32,20 | 32,20 | -1,23% | - |
| 08.04.2026 | 33,00 | 33,10 | 32,40 | 32,60 | 0,00% | - |
| 07.04.2026 | 32,60 | 32,70 | 32,40 | 32,60 | 3,16% | - |
| 02.04.2026 | 32,60 | 32,80 | 31,60 | 31,60 | 0,00% | - |
| 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 | -0,65% | - |
| 19.03.2026 | 32,00 | 32,10 | 31,00 | 31,00 | 0,65% | - |
| 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 | -0,68% | - |
| 14.01.2026 | 29,40 | 29,40 | 29,30 | 29,40 | 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 | -2,04% | - |
| 08.01.2026 | 29,30 | 29,40 | 29,30 | 29,40 | 2,80% | - |
| 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% | - |
| 30.12.2025 | 29,10 | 29,20 | 28,00 | 28,00 | 0,00% | - |
| 29.12.2025 | 28,00 | 29,40 | 28,00 | 28,00 | -0,71% | - |
| 23.12.2025 | 28,20 | 29,30 | 28,20 | 28,20 | -3,75% | - |
| 22.12.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,69% | - |