27,900€
-0,36%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,80 | 28,30 | 27,80 | 28,00 | 0,00% | - |
| 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 |
| 10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 75,00 |
| 07.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 278,00 |
| 06.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 354,00 |
| 05.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 3,00 |
| 04.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 300,00 |
| 03.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 273,00 |
| 31.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 601,00 |
| 30.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 226,00 |
| 29.01.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | 541,00 |
| 28.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 238,00 |
| 27.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 243,00 |
| 24.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 118,00 |
| 23.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 120,00 |
| 22.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | 627,00 |
| 21.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 221,00 |
| 20.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 237,00 |
| 17.01.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 378,00 |
| 16.01.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | 253,00 |
| 15.01.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -0,71% | 346,00 |
| 14.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 501,00 |
| 13.01.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 139,00 |
| 10.01.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 122,00 |
| 09.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 117,00 |
| 08.01.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 418,00 |
| 07.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 118,00 |
| 06.01.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 275,00 |
| 03.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 436,00 |
| 02.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 120,00 |
| 31.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 241,00 |
| 30.12.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 389,00 |
| 27.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 232,00 |
| 24.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 125,00 |
| 23.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 233,00 |
| 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 |