29,400€
-0,68%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,60 | 29,60 | 29,10 | 29,50 | -0,34% | - |
| 02.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 390,00 |
| 01.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 931,00 |
| 29.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 193,00 |
| 28.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 341,00 |
| 27.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 483,00 |
| 26.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 2.023,00 |
| 25.08.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 1.075,00 |
| 22.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 166,00 |
| 21.08.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 592,00 |
| 20.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 457,00 |
| 19.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 1.445,00 |
| 18.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 148,00 |
| 15.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 247,00 |
| 14.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 235,00 |
| 13.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 246,00 |
| 12.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 150,00 |
| 11.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 154,00 |
| 08.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 361,00 |
| 07.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 160,00 |
| 06.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 160,00 |
| 05.08.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | 418,00 |
| 04.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 266,00 |
| 01.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 1.481,00 |
| 31.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 625,00 |
| 30.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 137,00 |
| 29.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1.055,00 |
| 28.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 342,00 |
| 25.07.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | 583,00 |
| 24.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | 222,00 |
| 23.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 192,00 |
| 22.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 106,00 |
| 21.07.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -2,78% | 667,00 |
| 18.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 145,00 |
| 17.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 358,00 |
| 16.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 247,00 |
| 15.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 307,00 |
| 14.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 421,00 |
| 11.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 432,00 |
| 10.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 593,00 |
| 09.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 187,00 |
| 08.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 198,00 |
| 07.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 196,00 |
| 04.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 207,00 |
| 03.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 341,00 |
| 02.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 101,00 |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -5,96% | 137,00 |
| 30.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 266,00 |
| 27.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 1.277,00 |
| 26.06.2025 | 29,00 | 30,40 | 29,00 | 30,40 | 4,83% | 4.392,00 |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 271,00 |
| 24.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 559,00 |
| 23.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 610,00 |
| 20.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 411,00 |
| 19.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 257,00 |
| 18.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 506,00 |
| 17.06.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -2,04% | 1.699,00 |
| 16.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 880,00 |
| 13.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 1.465,00 |
| 12.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 270,00 |
| 11.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 101,00 |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 105,00 |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1.302,00 |
| 06.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 506,00 |
| 05.06.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,86% | 1.441,00 |
| 04.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 838,00 |
| 03.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 229,00 |
| 02.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 160,00 |
| 30.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 211,00 |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 116,00 |
| 28.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 1.840,00 |
| 27.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 229,00 |
| 26.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 188,00 |
| 23.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 196,00 |
| 22.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 200,00 |
| 21.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 721,00 |
| 20.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 155,00 |
| 19.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 193,00 |
| 16.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 224,00 |
| 15.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 382,00 |
| 14.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 506,00 |
| 13.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 267,00 |
| 12.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 163,00 |
| 09.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 185,00 |
| 08.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 201,00 |
| 07.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 277,00 |
| 06.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 242,00 |
| 05.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 154,00 |
| 02.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 412,00 |
| 30.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 858,00 |
| 29.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 273,00 |
| 28.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 309,00 |
| 25.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 149,00 |
| 24.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 161,00 |
| 23.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 297,00 |
| 22.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 260,00 |
| 17.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 290,00 |
| 16.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 301,00 |
| 15.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 314,00 |
| 14.04.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 338,00 |