31,400€
0,64%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 238,00 |
| 06.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 558,00 |
| 05.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 194,00 |
| 04.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 188,00 |
| 03.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 504,00 |
| 02.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 339,00 |
| 27.02.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 274,00 |
| 26.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 1,00 |
| 25.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 2.361,00 |
| 24.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 199,00 |
| 23.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 1.141,00 |
| 20.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 160,00 |
| 19.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 8,00 |
| 18.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 361,00 |
| 17.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1.229,00 |
| 16.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 278,00 |
| 13.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 1.361,00 |
| 12.02.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 463,00 |
| 11.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 251,00 |
| 10.02.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 880,00 |
| 09.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 263,00 |
| 06.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 175,00 |
| 05.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 2.301,00 |
| 04.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 2.210,00 |
| 03.02.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 370,00 |
| 02.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 537,00 |
| 30.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | 749,00 |
| 29.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 62.720,00 |
| 28.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 27.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 207.580,00 |
| 26.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 306,00 |
| 23.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 208,00 |
| 22.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 154,00 |
| 21.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 156,00 |
| 20.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 96,00 |
| 19.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 206,00 |
| 16.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 146,00 |
| 15.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 80,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 191,00 |
| 13.01.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 176,00 |
| 12.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 233,00 |
| 09.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 151,00 |
| 08.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 102,00 |
| 07.01.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 236,00 |
| 06.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | 360,00 |
| 05.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 477,00 |
| 02.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 100,00 |
| 31.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 62,00 |
| 30.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 114,00 |
| 29.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 158,00 |
| 24.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 162,00 |
| 23.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 118,00 |
| 22.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 121,00 |
| 19.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 382,00 |
| 18.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 144,00 |
| 17.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 137,00 |
| 16.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 164,00 |
| 15.12.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 365,00 |
| 12.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 292,00 |
| 11.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 164,00 |
| 10.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 248,00 |
| 09.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 168,00 |
| 08.12.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 126,00 |
| 05.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 749,00 |
| 04.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 143,00 |
| 03.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 165,00 |
| 02.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 63,00 |
| 01.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 121,00 |
| 28.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 646,00 |
| 27.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 116,00 |
| 26.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 288,00 |
| 25.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 119,00 |
| 24.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 124,00 |
| 21.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 120,00 |
| 20.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 150,00 |
| 19.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 1.317,00 |
| 18.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 161,00 |
| 17.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 479,00 |
| 14.11.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 113,00 |
| 13.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 164,00 |
| 12.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 165,00 |
| 11.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 226,00 |
| 10.11.2025 | 28,20 | 28,60 | 28,20 | 28,60 | -0,69% | 704,00 |
| 07.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 130,00 |
| 06.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | 135,00 |
| 05.11.2025 | 28,60 | 28,70 | 28,60 | 28,70 | -0,35% | - |
| 04.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 134,00 |
| 03.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 172,00 |
| 31.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 131,00 |
| 30.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 134,00 |
| 29.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 396,00 |
| 28.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 185,00 |
| 27.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 177,00 |
| 24.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 194,00 |
| 23.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 224,00 |
| 22.10.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 182,00 |
| 21.10.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | 391,00 |
| 20.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 321,00 |
| 17.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 503,00 |
| 16.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 286,00 |