29,700€
0,68%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,34% | 617,00 |
| 27.06.2024 | 29,10 | 29,60 | 29,10 | 29,50 | 2,08% | 1.950,00 |
| 26.06.2024 | 29,30 | 29,60 | 28,40 | 28,90 | -1,37% | 1.089,00 |
| 25.06.2024 | 29,50 | 29,80 | 29,10 | 29,30 | 0,00% | 1.165,00 |
| 24.06.2024 | 30,30 | 31,40 | 28,80 | 29,30 | -2,33% | 1.557,00 |
| 21.06.2024 | 29,80 | 31,10 | 28,50 | 30,00 | -0,66% | 1.037,00 |
| 20.06.2024 | 28,10 | 30,60 | 27,20 | 30,20 | 8,24% | 865,00 |
| 19.06.2024 | 27,60 | 29,40 | 26,70 | 27,90 | 4,89% | 1.037,00 |
| 18.06.2024 | 23,20 | 26,80 | 22,70 | 26,60 | 14,66% | 2.052,00 |
| 17.06.2024 | 23,20 | 26,00 | 22,80 | 23,20 | 0,00% | 297,00 |
| 14.06.2024 | 23,30 | 24,30 | 23,10 | 23,20 | -0,43% | - |
| 13.06.2024 | 24,30 | 24,40 | 23,20 | 23,30 | -4,51% | 400,00 |
| 12.06.2024 | 21,90 | 26,60 | 21,90 | 24,40 | 11,42% | 2.711,00 |
| 11.06.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 10.06.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 07.06.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 06.06.2024 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 05.06.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -1,79% | - |
| 04.06.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 03.06.2024 | 22,30 | 22,30 | 22,00 | 22,30 | -0,45% | 25,00 |
| 31.05.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | - |
| 30.05.2024 | 23,20 | 23,40 | 23,10 | 23,20 | 4,98% | 35,00 |
| 29.05.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 28.05.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 27.05.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 24.05.2024 | 21,60 | 22,00 | 21,60 | 21,90 | 0,46% | 50,00 |
| 23.05.2024 | 22,20 | 22,70 | 21,40 | 21,80 | -1,80% | 93,00 |
| 22.05.2024 | 22,30 | 22,40 | 22,00 | 22,20 | 0,00% | 50,00 |
| 21.05.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | 5,00 |
| 20.05.2024 | 22,40 | 22,50 | 22,00 | 22,20 | -0,89% | - |
| 17.05.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 0,45% | 36,00 |
| 16.05.2024 | 22,30 | 22,50 | 22,20 | 22,30 | -0,89% | 111,00 |
| 15.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 14.05.2024 | 22,40 | 22,50 | 22,20 | 22,30 | 0,45% | 44,00 |
| 13.05.2024 | 22,50 | 22,50 | 22,20 | 22,20 | -1,33% | - |
| 10.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 09.05.2024 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 08.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 07.05.2024 | 22,10 | 22,60 | 22,10 | 22,50 | 1,81% | 300,00 |
| 06.05.2024 | 22,50 | 22,50 | 22,00 | 22,10 | -1,78% | 330,00 |
| 03.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 02.05.2024 | 23,30 | 23,30 | 22,40 | 22,50 | 2,74% | - |
| 30.04.2024 | 22,40 | 23,50 | 21,70 | 21,90 | -2,67% | 50,00 |
| 29.04.2024 | 22,90 | 22,90 | 22,30 | 22,50 | -2,17% | - |
| 26.04.2024 | 22,60 | 23,30 | 22,20 | 23,00 | 2,22% | - |
| 25.04.2024 | 24,80 | 24,80 | 22,20 | 22,50 | -7,79% | 397,00 |
| 24.04.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -0,41% | - |
| 23.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 22.04.2024 | 26,20 | 26,20 | 24,30 | 24,30 | -7,25% | 250,00 |
| 19.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | - |
| 17.04.2024 | 26,60 | 26,60 | 25,60 | 25,70 | -4,10% | - |
| 16.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.04.2024 | 27,60 | 27,80 | 26,00 | 26,80 | -5,30% | 151,00 |
| 12.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 11.04.2024 | 28,20 | 28,40 | 28,20 | 28,30 | 0,35% | - |
| 10.04.2024 | 29,20 | 29,20 | 28,20 | 28,20 | -3,09% | - |
| 09.04.2024 | 30,20 | 30,20 | 27,30 | 29,10 | -1,69% | - |
| 08.04.2024 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | 76,00 |
| 05.04.2024 | 29,90 | 29,90 | 29,50 | 29,60 | 3,14% | - |
| 04.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 03.04.2024 | 29,40 | 30,10 | 28,10 | 28,60 | -2,72% | 200,00 |
| 02.04.2024 | 31,60 | 33,40 | 29,40 | 29,40 | -8,13% | - |
| 28.03.2024 | 28,60 | 32,00 | 28,30 | 32,00 | 14,29% | 88,00 |
| 27.03.2024 | 28,20 | 28,20 | 27,40 | 28,00 | 0,72% | - |
| 26.03.2024 | 28,40 | 28,40 | 27,60 | 27,80 | -1,42% | - |
| 25.03.2024 | 28,20 | 28,30 | 27,80 | 28,20 | 0,71% | 66,00 |
| 22.03.2024 | 24,50 | 31,00 | 24,50 | 28,00 | 14,29% | 419,00 |
| 21.03.2024 | 23,60 | 25,30 | 23,20 | 24,50 | 9,38% | 400,00 |
| 20.03.2024 | 21,80 | 23,20 | 21,40 | 22,40 | 3,70% | 70,00 |
| 19.03.2024 | 22,90 | 22,90 | 21,60 | 21,60 | -5,68% | - |
| 18.03.2024 | 23,60 | 24,20 | 22,60 | 22,90 | -4,18% | 75,00 |
| 15.03.2024 | 22,50 | 24,20 | 21,50 | 23,90 | 5,29% | 51,00 |
| 14.03.2024 | 23,10 | 23,40 | 22,60 | 22,70 | 0,44% | 189,00 |
| 13.03.2024 | 24,50 | 24,50 | 22,60 | 22,60 | -7,76% | 100,00 |
| 12.03.2024 | 23,80 | 24,50 | 23,60 | 24,50 | 2,94% | 111,00 |
| 11.03.2024 | 23,80 | 24,00 | 22,80 | 23,80 | 1,71% | 65,00 |
| 08.03.2024 | 23,80 | 24,00 | 22,80 | 23,40 | -1,68% | 54,00 |
| 07.03.2024 | 25,50 | 25,50 | 22,90 | 23,80 | -6,30% | 197,00 |
| 06.03.2024 | 25,20 | 26,20 | 25,20 | 25,40 | -0,78% | - |
| 05.03.2024 | 26,20 | 26,20 | 25,20 | 25,60 | -2,29% | 200,00 |
| 04.03.2024 | 26,20 | 26,20 | 25,80 | 26,20 | -2,60% | 12,00 |
| 01.03.2024 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | - |
| 29.02.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 28.02.2024 | 26,10 | 27,80 | 25,50 | 26,90 | 4,26% | 78,00 |
| 27.02.2024 | 26,00 | 26,80 | 24,30 | 25,80 | -0,77% | 90,00 |
| 26.02.2024 | 27,20 | 27,40 | 20,60 | 26,00 | -4,41% | 3.712,00 |
| 23.02.2024 | 27,40 | 27,40 | 27,00 | 27,20 | -1,45% | 50,00 |
| 22.02.2024 | 28,30 | 28,30 | 27,50 | 27,60 | -1,78% | 320,00 |
| 21.02.2024 | 28,30 | 28,30 | 27,90 | 28,10 | -0,71% | - |
| 20.02.2024 | 28,40 | 28,40 | 27,90 | 28,30 | -0,35% | 140,00 |
| 19.02.2024 | 28,30 | 28,40 | 28,10 | 28,40 | 0,35% | 195,00 |
| 16.02.2024 | 29,20 | 29,20 | 28,10 | 28,30 | -3,08% | 100,00 |
| 15.02.2024 | 28,40 | 29,30 | 27,40 | 29,20 | 2,82% | 1,00 |
| 14.02.2024 | 28,00 | 28,40 | 27,50 | 28,40 | 3,27% | 40,00 |
| 13.02.2024 | 27,60 | 27,60 | 27,00 | 27,50 | -0,36% | 1,00 |
| 12.02.2024 | 29,40 | 29,40 | 27,50 | 27,60 | -6,12% | 70,00 |
| 09.02.2024 | 28,70 | 29,40 | 26,90 | 29,40 | 0,00% | 100,00 |
| 08.02.2024 | 29,80 | 29,80 | 29,30 | 29,40 | 0,34% | - |
| 07.02.2024 | 29,80 | 29,80 | 29,30 | 29,30 | 0,00% | - |