8,100€
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 8,45 | 8,45 | 8,10 | 8,10 | 0,00% | 3,00 |
| 01.04.2025 | 8,10 | 8,45 | 7,75 | 8,10 | 0,00% | 7,00 |
| 31.03.2025 | 8,03 | 8,40 | 7,95 | 8,10 | 0,93% | 30,00 |
| 28.03.2025 | 8,70 | 8,70 | 7,90 | 8,03 | -3,89% | 95,00 |
| 27.03.2025 | 8,13 | 8,38 | 8,00 | 8,35 | 3,09% | - |
| 26.03.2025 | 8,43 | 8,50 | 7,70 | 8,10 | 0,93% | 7,00 |
| 25.03.2025 | 8,45 | 8,65 | 7,80 | 8,03 | -3,02% | 1.528,00 |
| 24.03.2025 | 8,20 | 8,30 | 7,90 | 8,28 | 1,85% | 98,00 |
| 21.03.2025 | 8,70 | 9,10 | 7,80 | 8,13 | -6,61% | 1.120,00 |
| 20.03.2025 | 9,00 | 9,00 | 8,60 | 8,70 | -1,97% | 82,00 |
| 19.03.2025 | 8,80 | 8,88 | 8,80 | 8,88 | -7,07% | 1.109,00 |
| 18.03.2025 | 9,50 | 9,90 | 9,50 | 9,55 | -2,05% | 118,00 |
| 17.03.2025 | 9,50 | 10,80 | 9,50 | 9,75 | 16,42% | 3.194,00 |
| 14.03.2025 | 9,63 | 10,10 | 8,08 | 8,38 | -13,44% | 3.229,00 |
| 13.03.2025 | 8,20 | 11,60 | 7,93 | 9,68 | 20,94% | 9.947,00 |
| 12.03.2025 | 7,70 | 8,00 | 7,70 | 8,00 | 1,91% | 588,00 |
| 11.03.2025 | 7,98 | 8,20 | 7,85 | 7,85 | -0,63% | - |
| 10.03.2025 | 7,50 | 8,13 | 7,50 | 7,90 | 2,27% | 892,00 |
| 07.03.2025 | 8,00 | 8,00 | 7,00 | 7,73 | -8,31% | 575,00 |
| 06.03.2025 | 8,20 | 8,43 | 8,05 | 8,43 | 3,06% | 200,00 |
| 05.03.2025 | 8,20 | 8,50 | 7,30 | 8,18 | 2,83% | 497,00 |
| 04.03.2025 | 8,00 | 8,00 | 7,00 | 7,95 | 5,65% | 331,00 |
| 03.03.2025 | 8,25 | 8,58 | 7,15 | 7,53 | -7,67% | 1.602,00 |
| 28.02.2025 | 8,15 | 8,30 | 7,93 | 8,15 | -1,81% | 515,00 |
| 27.02.2025 | 8,10 | 8,40 | 7,48 | 8,30 | 2,47% | 3.257,00 |
| 26.02.2025 | 8,45 | 8,60 | 7,68 | 8,10 | -6,63% | 4.285,00 |
| 25.02.2025 | 8,60 | 8,80 | 8,55 | 8,68 | 3,58% | 157,00 |
| 24.02.2025 | 8,90 | 9,25 | 8,25 | 8,38 | -5,90% | 565,00 |
| 21.02.2025 | 9,18 | 9,25 | 8,40 | 8,90 | -3,26% | 2.333,00 |
| 20.02.2025 | 9,55 | 9,80 | 8,50 | 9,20 | -2,13% | 1.901,00 |
| 19.02.2025 | 9,38 | 10,15 | 8,63 | 9,40 | -0,27% | 3.090,00 |
| 18.02.2025 | 10,40 | 10,70 | 8,45 | 9,43 | -8,05% | 6.985,00 |
| 17.02.2025 | 13,45 | 13,80 | 9,80 | 10,25 | -24,63% | 4.744,00 |
| 14.02.2025 | 15,95 | 16,20 | 12,50 | 13,60 | -14,73% | 2.120,00 |
| 13.02.2025 | 16,50 | 16,90 | 15,95 | 15,95 | 2,90% | 109,00 |
| 12.02.2025 | 15,75 | 16,05 | 15,40 | 15,50 | -1,90% | 428,00 |
| 11.02.2025 | 17,80 | 18,40 | 15,50 | 15,80 | -9,46% | 3.684,00 |
| 10.02.2025 | 18,00 | 18,20 | 17,20 | 17,45 | 0,58% | 129,00 |
| 07.02.2025 | 18,10 | 18,20 | 17,20 | 17,35 | -2,80% | 278,00 |
| 06.02.2025 | 18,10 | 18,10 | 17,80 | 17,85 | 0,00% | - |
| 05.02.2025 | 18,10 | 18,10 | 17,75 | 17,85 | -1,38% | - |
| 04.02.2025 | 18,10 | 18,50 | 17,40 | 18,10 | 1,97% | 2,00 |
| 03.02.2025 | 18,40 | 18,40 | 17,55 | 17,75 | -1,66% | - |
| 31.01.2025 | 18,30 | 18,30 | 17,25 | 18,05 | -2,43% | - |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 29.01.2025 | 18,30 | 18,50 | 17,75 | 18,50 | 1,37% | - |
| 28.01.2025 | 18,50 | 18,70 | 16,95 | 18,25 | 0,00% | 105,00 |
| 27.01.2025 | 19,20 | 19,20 | 18,15 | 18,25 | 0,00% | 70,00 |
| 24.01.2025 | 19,20 | 19,20 | 18,20 | 18,25 | -4,45% | 1,00 |
| 23.01.2025 | 19,20 | 19,30 | 19,00 | 19,10 | -0,26% | - |
| 22.01.2025 | 19,00 | 19,50 | 18,80 | 19,15 | 1,86% | 119,00 |
| 21.01.2025 | 20,40 | 20,80 | 18,50 | 18,80 | -6,47% | 440,00 |
| 20.01.2025 | 21,00 | 21,00 | 20,10 | 20,10 | -1,47% | - |
| 17.01.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | 5,00 |
| 16.01.2025 | 21,40 | 21,40 | 20,60 | 21,00 | 0,48% | 1,00 |
| 15.01.2025 | 21,40 | 21,40 | 20,90 | 20,90 | 0,00% | 1,00 |
| 14.01.2025 | 21,40 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 13.01.2025 | 21,00 | 21,40 | 20,25 | 21,40 | 3,88% | - |
| 10.01.2025 | 20,80 | 21,40 | 19,40 | 20,60 | -0,48% | 60,00 |
| 09.01.2025 | 21,80 | 21,80 | 20,70 | 20,70 | -5,91% | 46,00 |
| 08.01.2025 | 22,00 | 22,20 | 20,80 | 22,00 | -1,79% | - |
| 07.01.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | 2,00 |
| 06.01.2025 | 23,20 | 23,60 | 22,20 | 22,40 | -2,18% | 52,00 |
| 03.01.2025 | 23,20 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 02.01.2025 | 22,80 | 22,90 | 22,20 | 22,90 | 2,23% | 31,00 |
| 30.12.2024 | 23,00 | 23,00 | 22,00 | 22,40 | -1,32% | 30,00 |
| 27.12.2024 | 23,00 | 23,00 | 22,00 | 22,70 | 3,18% | 1,00 |
| 23.12.2024 | 21,60 | 22,40 | 21,20 | 22,00 | 2,80% | 90,00 |
| 20.12.2024 | 23,00 | 23,00 | 21,10 | 21,40 | -6,96% | 347,00 |
| 19.12.2024 | 22,80 | 23,00 | 22,30 | 23,00 | 0,88% | - |
| 18.12.2024 | 21,90 | 22,80 | 21,80 | 22,80 | 4,11% | 153,00 |
| 17.12.2024 | 19,95 | 21,90 | 19,95 | 21,90 | 8,42% | 3,00 |
| 16.12.2024 | 21,50 | 21,60 | 19,95 | 20,20 | -6,05% | 163,00 |
| 13.12.2024 | 21,50 | 21,60 | 21,20 | 21,50 | 0,00% | 130,00 |
| 12.12.2024 | 22,00 | 22,10 | 21,10 | 21,50 | 0,00% | 158,00 |
| 11.12.2024 | 23,20 | 23,20 | 20,15 | 21,50 | -5,70% | - |
| 10.12.2024 | 22,60 | 22,80 | 22,40 | 22,80 | 0,88% | 1,00 |
| 09.12.2024 | 23,00 | 23,20 | 22,60 | 22,60 | -0,44% | 2,00 |
| 06.12.2024 | 23,20 | 23,20 | 21,80 | 22,70 | -0,87% | 120,00 |
| 05.12.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -1,29% | 50,00 |
| 04.12.2024 | 23,20 | 23,20 | 22,90 | 23,20 | 1,31% | - |
| 03.12.2024 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 02.12.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 4,55% | 6,00 |
| 29.11.2024 | 23,90 | 23,90 | 20,35 | 22,00 | -5,58% | 188,00 |
| 28.11.2024 | 23,10 | 23,80 | 22,00 | 23,30 | -0,85% | 10,00 |
| 27.11.2024 | 25,00 | 25,00 | 23,40 | 23,50 | -4,86% | 135,00 |
| 26.11.2024 | 25,00 | 25,00 | 24,40 | 24,70 | -1,20% | 55,00 |
| 25.11.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 1,63% | - |
| 22.11.2024 | 24,50 | 25,20 | 24,00 | 24,60 | 0,00% | 200,00 |
| 21.11.2024 | 22,90 | 24,60 | 22,90 | 24,60 | 3,36% | 51,00 |
| 20.11.2024 | 22,80 | 23,80 | 22,20 | 23,80 | 4,39% | 159,00 |
| 19.11.2024 | 21,60 | 22,80 | 21,60 | 22,80 | 4,11% | 16,00 |
| 18.11.2024 | 22,80 | 23,20 | 20,40 | 21,90 | -2,67% | 3,00 |
| 15.11.2024 | 23,20 | 23,20 | 22,10 | 22,50 | -3,02% | 452,00 |
| 14.11.2024 | 22,50 | 23,20 | 21,60 | 23,20 | 1,75% | - |
| 13.11.2024 | 21,00 | 22,80 | 20,40 | 22,80 | 8,57% | 204,00 |
| 12.11.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 11.11.2024 | 21,20 | 21,20 | 20,60 | 21,00 | 0,96% | 1,00 |
| 08.11.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | 1,00 |
| 07.11.2024 | 21,20 | 21,20 | 20,60 | 20,80 | -0,48% | 61,00 |