28,600€
Echtzeit-Aktienkurs FREY EO 2,50
Bid:
Ask:
Aktienkurse zur FREY EO 2,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
11.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 51,00 |
10.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 1.651,00 |
09.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 369,00 |
08.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 407,00 |
07.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 158,00 |
04.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 513,00 |
03.04.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 305,00 |
02.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 501,00 |
01.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 333,00 |
31.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 159,00 |
28.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 154,00 |
27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 157,00 |
26.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 1.201,00 |
25.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 1.077,00 |
24.03.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 386,00 |
21.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 91,00 |
20.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 136,00 |
19.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 901,00 |
18.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 702,00 |
17.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 501,00 |
14.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 231,00 |
13.03.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 132,00 |
12.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 429,00 |
11.03.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 133,00 |
10.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 688,00 |
07.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 279,00 |
06.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 149,00 |
05.03.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 216,00 |
04.03.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 455,00 |
03.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 286,00 |
28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 93,00 |
27.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 102,00 |
26.02.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 543,00 |
25.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 1,00 |
24.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 125,00 |
21.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 189,00 |
20.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 601,00 |
19.02.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 1.285,00 |
18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 69,00 |
17.02.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | 562,00 |
14.02.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 75,00 |
13.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 201,00 |
12.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 239,00 |
11.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 411,00 |