28,100€
-0,35%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,20 | 28,20 | 28,10 | 28,10 | -0,35% | - |
| 16.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 981,00 |
| 15.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 168,00 |
| 14.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 158,00 |
| 13.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 252,00 |
| 10.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 52,00 |
| 09.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 1,00 |
| 08.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 57,00 |
| 07.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 248,00 |
| 06.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 188,00 |
| 03.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 216,00 |
| 02.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 136,00 |
| 30.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 157,00 |
| 29.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 173,00 |
| 26.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 193,00 |
| 25.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 202,00 |
| 24.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 73,00 |
| 23.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 167,00 |
| 22.04.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 180,00 |
| 19.04.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 195,00 |
| 18.04.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 361,00 |
| 17.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 119,00 |
| 16.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 346,00 |
| 15.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 91,00 |
| 12.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 21,00 |
| 11.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 197,00 |
| 10.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 190,00 |
| 09.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 172,00 |
| 08.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 478,00 |
| 05.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 75,00 |
| 04.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 893,00 |
| 03.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 230,00 |
| 02.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 137,00 |
| 28.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 199,00 |
| 27.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 256,00 |
| 26.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 475,00 |
| 25.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 209,00 |
| 22.03.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | 591,00 |
| 21.03.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 217,00 |
| 20.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 41,00 |
| 19.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 497,00 |
| 18.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 183,00 |
| 15.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 120,00 |
| 14.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 149,00 |
| 13.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 479,00 |
| 12.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 128,00 |
| 11.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 164,00 |
| 08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 234,00 |
| 07.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 543,00 |
| 06.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 236,00 |
| 05.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 120,00 |
| 04.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 494,00 |
| 01.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 565,00 |
| 29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 552,00 |
| 28.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 2.408,00 |
| 27.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 826,00 |
| 26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 956,00 |
| 23.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 462,00 |
| 22.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 165,00 |
| 21.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 266,00 |
| 20.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 212,00 |
| 19.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 118,00 |
| 16.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 140,00 |
| 15.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 137,00 |
| 14.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 239,00 |
| 13.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 148,00 |
| 12.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 268,00 |
| 09.02.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | 452,00 |
| 08.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 526,00 |
| 07.02.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 221,00 |
| 06.02.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 480,00 |
| 05.02.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 412,00 |
| 02.02.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 187,00 |
| 01.02.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 187,00 |
| 31.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 196,00 |
| 30.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 191,00 |
| 29.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 190,00 |
| 26.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 221,00 |
| 25.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 390,00 |
| 24.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 302,00 |
| 23.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 186,00 |
| 22.01.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 299,00 |
| 19.01.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -4,32% | 1.571,00 |
| 18.01.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 221,00 |
| 17.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 423,00 |
| 16.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 974,00 |
| 15.01.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 1.737,00 |
| 12.01.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 1.521,00 |
| 11.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.355,00 |
| 10.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 163,00 |
| 09.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 437,00 |
| 08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 202,00 |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 145,00 |
| 04.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 161,00 |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 564,00 |
| 02.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 193,00 |
| 29.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 94,00 |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 125,00 |
| 27.12.2023 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 370,00 |
| 22.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 258,00 |