34,900€
0,29%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -0,86% | - |
| 10.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 4.448,00 |
| 09.06.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | 324,00 |
| 08.06.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 119,00 |
| 05.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 301,00 |
| 04.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 137,00 |
| 03.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 97,00 |
| 02.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 6,00 |
| 01.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 53,00 |
| 29.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 2.019,00 |
| 28.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 82,00 |
| 27.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 1.277,00 |
| 26.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 126,00 |
| 25.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 92,00 |
| 22.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 110,00 |
| 21.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 11,00 |
| 20.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 11,00 |
| 19.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 43,00 |
| 18.05.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -1,16% | 458,00 |
| 15.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 256,00 |
| 14.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 1,00 |
| 13.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 50,00 |
| 12.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 201,00 |
| 11.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1.558,00 |
| 08.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 252,00 |
| 07.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 222,00 |
| 06.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 62,00 |
| 05.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 105,00 |
| 04.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 201,00 |
| 30.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 574,00 |
| 29.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 219,00 |
| 28.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 3.844,00 |
| 27.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 250,00 |
| 24.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 326,00 |
| 23.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 344,00 |
| 22.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 3.780,00 |
| 21.04.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | 417,00 |
| 20.04.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 2.781,00 |
| 17.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 125,00 |
| 16.04.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | 1.401,00 |
| 15.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 221,00 |
| 14.04.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 428,00 |
| 13.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 216,00 |
| 10.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 251,00 |
| 09.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 669,00 |
| 08.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 980,00 |
| 07.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 190,00 |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 249,00 |
| 01.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 189,00 |
| 31.03.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 603,00 |
| 30.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 189,00 |
| 27.03.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 2.198,00 |
| 26.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 164,00 |
| 25.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 643,00 |
| 24.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 301,00 |
| 23.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 206,00 |
| 20.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 250,00 |
| 19.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 57,00 |
| 18.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 407,00 |
| 17.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 1.568,00 |
| 16.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 472,00 |
| 13.03.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 2.121,00 |
| 12.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 200,00 |
| 11.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 207,00 |
| 10.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 189,00 |
| 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% | 2.501,00 |
| 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 | 0,00% | 62.720,00 |
| 28.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 97,00 |
| 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 |