22,800€
-1,72%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 20,80 | 21,20 | 20,50 | 20,90 | 6,09% | 653,00 |
| 05.11.2024 | 21,00 | 21,10 | 19,70 | 19,70 | -6,19% | - |
| 04.11.2024 | 23,20 | 23,20 | 18,90 | 21,00 | -9,48% | 333,00 |
| 01.11.2024 | 23,80 | 23,80 | 23,00 | 23,20 | -0,85% | 50,00 |
| 31.10.2024 | 23,60 | 23,60 | 22,20 | 23,40 | -0,85% | 4,00 |
| 30.10.2024 | 25,00 | 25,00 | 22,00 | 23,60 | -3,28% | 112,00 |
| 29.10.2024 | 24,80 | 24,80 | 22,60 | 24,40 | -0,41% | 2,00 |
| 28.10.2024 | 22,80 | 25,50 | 22,50 | 24,50 | 7,46% | 399,00 |
| 25.10.2024 | 22,60 | 23,20 | 21,60 | 22,80 | 3,17% | 282,00 |
| 24.10.2024 | 23,80 | 23,80 | 22,10 | 22,10 | -6,36% | 35,00 |
| 23.10.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 2,61% | 15,00 |
| 22.10.2024 | 22,40 | 23,40 | 22,00 | 23,00 | 3,60% | 61,00 |
| 21.10.2024 | 22,20 | 22,30 | 20,50 | 22,20 | -0,89% | 105,00 |
| 18.10.2024 | 21,00 | 22,60 | 20,00 | 22,40 | 5,16% | 800,00 |
| 17.10.2024 | 23,30 | 23,30 | 18,70 | 21,30 | -9,75% | 3.163,00 |
| 16.10.2024 | 24,00 | 24,00 | 23,30 | 23,60 | -0,42% | 54,00 |
| 15.10.2024 | 24,00 | 24,20 | 23,60 | 23,70 | 1,28% | 57,00 |
| 14.10.2024 | 24,00 | 24,00 | 23,20 | 23,40 | -0,43% | 195,00 |
| 11.10.2024 | 24,00 | 24,00 | 23,20 | 23,50 | 0,00% | 10,00 |
| 10.10.2024 | 23,70 | 23,70 | 23,20 | 23,50 | -0,84% | - |
| 09.10.2024 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | - |
| 08.10.2024 | 23,60 | 23,80 | 23,40 | 23,80 | 0,85% | 1,00 |
| 07.10.2024 | 23,70 | 24,00 | 23,20 | 23,60 | -0,42% | 97,00 |
| 04.10.2024 | 24,20 | 24,20 | 23,70 | 23,70 | -2,07% | - |
| 03.10.2024 | 24,40 | 24,40 | 23,40 | 24,20 | -0,82% | - |
| 02.10.2024 | 24,40 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | 227,00 |
| 30.09.2024 | 24,60 | 24,60 | 24,50 | 24,60 | -0,81% | - |
| 27.09.2024 | 24,20 | 24,80 | 23,30 | 24,80 | 3,33% | - |
| 26.09.2024 | 25,00 | 25,00 | 22,50 | 24,00 | -2,83% | - |
| 25.09.2024 | 25,00 | 25,00 | 23,60 | 24,70 | 1,23% | 3,00 |
| 24.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 23.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | - |
| 20.09.2024 | 24,20 | 24,20 | 24,10 | 24,10 | 0,84% | - |
| 19.09.2024 | 24,60 | 24,60 | 23,00 | 23,90 | -1,65% | 2,00 |
| 18.09.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 17.09.2024 | 23,40 | 24,30 | 23,40 | 24,10 | 6,17% | 51,00 |
| 16.09.2024 | 22,70 | 23,00 | 22,20 | 22,70 | -0,44% | 121,00 |
| 13.09.2024 | 22,70 | 24,80 | 22,70 | 22,80 | 0,44% | 3,00 |
| 12.09.2024 | 23,80 | 24,20 | 22,50 | 22,70 | -4,62% | 45,00 |
| 11.09.2024 | 25,00 | 25,60 | 23,60 | 23,80 | -6,30% | 2,00 |
| 10.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 1,00 |
| 09.09.2024 | 26,30 | 26,30 | 25,70 | 25,80 | -4,09% | 1,00 |
| 06.09.2024 | 27,20 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 05.09.2024 | 27,20 | 27,40 | 26,40 | 27,10 | 1,12% | 138,00 |
| 04.09.2024 | 27,40 | 27,60 | 26,40 | 26,80 | 0,00% | 525,00 |
| 03.09.2024 | 24,90 | 28,00 | 24,90 | 26,80 | 8,94% | 556,00 |
| 02.09.2024 | 25,70 | 25,70 | 24,60 | 24,60 | -3,91% | - |
| 30.08.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 2,81% | - |
| 29.08.2024 | 24,50 | 25,10 | 23,50 | 24,90 | 1,63% | 250,00 |
| 28.08.2024 | 25,40 | 25,40 | 24,50 | 24,50 | -3,92% | - |
| 27.08.2024 | 24,60 | 25,50 | 23,50 | 25,50 | 5,81% | - |
| 26.08.2024 | 24,10 | 24,40 | 22,40 | 24,10 | 0,84% | 800,00 |
| 23.08.2024 | 23,60 | 24,20 | 22,80 | 23,90 | -2,05% | 142,00 |
| 22.08.2024 | 22,50 | 24,40 | 22,50 | 24,40 | 11,93% | - |
| 21.08.2024 | 23,60 | 23,80 | 21,30 | 21,80 | -7,63% | 1.685,00 |
| 20.08.2024 | 23,30 | 23,60 | 23,30 | 23,60 | 3,51% | - |
| 19.08.2024 | 23,40 | 23,40 | 22,40 | 22,80 | -4,20% | 130,00 |
| 16.08.2024 | 25,10 | 25,10 | 23,40 | 23,80 | -5,18% | 895,00 |
| 15.08.2024 | 24,90 | 26,20 | 24,90 | 25,10 | -0,40% | 1,00 |
| 14.08.2024 | 26,60 | 26,70 | 25,00 | 25,20 | -4,91% | 258,00 |
| 13.08.2024 | 27,00 | 27,00 | 26,20 | 26,50 | 0,76% | 39,00 |
| 12.08.2024 | 26,40 | 26,50 | 26,00 | 26,30 | 1,15% | 54,00 |
| 09.08.2024 | 26,80 | 26,80 | 25,80 | 26,00 | 0,78% | 40,00 |
| 08.08.2024 | 27,20 | 27,20 | 25,30 | 25,80 | -3,37% | 60,00 |
| 07.08.2024 | 27,40 | 27,40 | 26,70 | 26,70 | -2,20% | - |
| 06.08.2024 | 28,40 | 28,40 | 26,60 | 27,30 | 1,11% | 50,00 |
| 05.08.2024 | 27,50 | 28,00 | 25,00 | 27,00 | -2,17% | 443,00 |
| 02.08.2024 | 28,50 | 28,50 | 27,00 | 27,60 | -2,82% | 400,00 |
| 01.08.2024 | 28,50 | 28,50 | 28,40 | 28,40 | -3,40% | - |
| 31.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 30.07.2024 | 29,00 | 29,00 | 27,70 | 28,20 | -2,76% | - |
| 29.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 26.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 25.07.2024 | 28,80 | 29,20 | 28,40 | 29,20 | -1,02% | 100,00 |
| 24.07.2024 | 28,80 | 29,60 | 27,70 | 29,50 | 3,51% | 80,00 |
| 23.07.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 22.07.2024 | 28,50 | 28,50 | 28,00 | 28,50 | 2,15% | - |
| 19.07.2024 | 28,40 | 28,40 | 27,20 | 27,90 | -1,41% | 350,00 |
| 18.07.2024 | 28,50 | 28,60 | 27,60 | 28,30 | -1,05% | 85,00 |
| 17.07.2024 | 28,50 | 28,60 | 27,80 | 28,60 | 0,35% | 120,00 |
| 16.07.2024 | 29,70 | 29,70 | 28,50 | 28,50 | -4,04% | 176,00 |
| 15.07.2024 | 29,70 | 29,90 | 29,60 | 29,70 | -0,34% | 1,00 |
| 12.07.2024 | 30,00 | 30,00 | 29,60 | 29,80 | -1,32% | 90,00 |
| 11.07.2024 | 30,30 | 30,30 | 29,60 | 30,20 | -1,31% | 170,00 |
| 10.07.2024 | 31,10 | 31,10 | 29,80 | 30,60 | -1,29% | 750,00 |
| 09.07.2024 | 32,80 | 32,80 | 30,50 | 31,00 | -3,13% | 441,00 |
| 08.07.2024 | 29,30 | 32,20 | 29,30 | 32,00 | 9,22% | 1.561,00 |
| 05.07.2024 | 29,40 | 29,60 | 29,00 | 29,30 | 0,34% | 80,00 |
| 04.07.2024 | 29,20 | 29,60 | 28,90 | 29,20 | 0,00% | 111,00 |
| 03.07.2024 | 29,20 | 29,40 | 28,90 | 29,20 | 0,69% | 46,00 |
| 02.07.2024 | 29,00 | 29,90 | 29,00 | 29,00 | 0,00% | 305,00 |
| 01.07.2024 | 29,70 | 29,80 | 28,90 | 29,00 | -2,03% | 249,00 |