28,900€
-0,34%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 395,00 |
| 19.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 222,00 |
| 18.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 222,00 |
| 17.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 295,00 |
| 16.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 202,00 |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 201,00 |
| 12.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 201,00 |
| 11.12.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | 329,00 |
| 10.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 439,00 |
| 09.12.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 256,00 |
| 06.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 480,00 |
| 05.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 140,00 |
| 04.12.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | 248,00 |
| 03.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 572,00 |
| 02.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 129,00 |
| 29.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 433,00 |
| 28.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 368,00 |
| 27.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 206,00 |
| 26.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 358,00 |
| 25.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 242,00 |
| 22.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 182,00 |
| 21.11.2024 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | - |
| 20.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 233,00 |
| 19.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 252,00 |
| 18.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 234,00 |
| 15.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 258,00 |
| 14.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 304,00 |
| 13.11.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 795,00 |
| 12.11.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | 776,00 |
| 11.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 324,00 |
| 08.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 551,00 |
| 07.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 316,00 |
| 06.11.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 510,00 |
| 05.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 57,00 |
| 04.11.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 588,00 |
| 01.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 291,00 |
| 31.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 121,00 |
| 30.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 111,00 |
| 29.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 111,00 |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 104,00 |
| 25.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 404,00 |
| 24.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 12.164,00 |
| 23.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 140,00 |
| 22.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 127,00 |
| 21.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 455,00 |
| 18.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 126,00 |
| 17.10.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | 378,00 |
| 16.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 532,00 |
| 15.10.2024 | 28,40 | 28,50 | 28,40 | 28,50 | 0,35% | - |
| 14.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 451,00 |
| 11.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 89,00 |
| 10.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 133,00 |
| 09.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 419,00 |
| 08.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 247,00 |
| 07.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 555,00 |
| 04.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 323,00 |
| 03.10.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 448,00 |
| 02.10.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | 321,00 |
| 01.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 101,00 |
| 30.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 150,00 |
| 27.09.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 422,00 |
| 26.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 221,00 |
| 25.09.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 263,00 |
| 24.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 325,00 |
| 23.09.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 308,00 |
| 20.09.2024 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | 675,00 |
| 19.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 406,00 |
| 18.09.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 245,00 |
| 17.09.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 440,00 |
| 16.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 111,00 |
| 13.09.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 525,00 |
| 12.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 96,00 |
| 11.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 100,00 |
| 10.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 97,00 |
| 09.09.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | 417,00 |
| 06.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 714,00 |
| 05.09.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 299,00 |
| 04.09.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 222,00 |
| 03.09.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 134,00 |
| 02.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 246,00 |
| 30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 66,00 |
| 29.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 86,00 |
| 28.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 185,00 |
| 27.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 136,00 |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 91,00 |
| 23.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 134,00 |
| 22.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 98,00 |
| 21.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 169,00 |
| 20.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 99,00 |
| 19.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 135,00 |
| 16.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 103,00 |
| 15.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 110,00 |
| 14.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 63,00 |
| 13.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 105,00 |
| 12.08.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 115,00 |
| 09.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 114,00 |
| 08.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 145,00 |
| 07.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 109,00 |
| 06.08.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 167,00 |
| 05.08.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | 114,00 |