28,420€
0,07%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,38 | 28,56 | 28,32 | 28,38 | -0,07% | 205.709,00 |
| 11.12.2025 | 28,20 | 28,42 | 28,14 | 28,40 | 1,07% | 181.346,00 |
| 10.12.2025 | 27,96 | 28,12 | 27,72 | 28,10 | 0,29% | 180.824,00 |
| 09.12.2025 | 28,12 | 28,24 | 28,00 | 28,02 | 0,00% | 184.858,00 |
| 08.12.2025 | 28,00 | 28,20 | 27,94 | 28,02 | 0,43% | 183.832,00 |
| 05.12.2025 | 28,24 | 28,28 | 27,88 | 27,90 | -1,20% | 174.207,00 |
| 04.12.2025 | 28,06 | 28,24 | 27,70 | 28,24 | 1,29% | 306.626,00 |
| 03.12.2025 | 28,18 | 28,18 | 27,82 | 27,88 | -0,71% | 152.501,00 |
| 02.12.2025 | 28,30 | 28,32 | 28,00 | 28,08 | -0,78% | 145.963,00 |
| 01.12.2025 | 28,58 | 28,62 | 28,20 | 28,30 | -0,77% | 225.950,00 |
| 28.11.2025 | 28,42 | 28,52 | 28,16 | 28,52 | 0,64% | 123.699,00 |
| 27.11.2025 | 28,24 | 28,38 | 28,20 | 28,34 | -0,42% | 144.654,00 |
| 26.11.2025 | 28,18 | 28,46 | 28,00 | 28,46 | 0,99% | 275.206,00 |
| 25.11.2025 | 27,66 | 28,18 | 27,48 | 28,18 | 2,18% | 250.322,00 |
| 24.11.2025 | 27,48 | 27,62 | 27,32 | 27,58 | 0,58% | 375.726,00 |
| 21.11.2025 | 26,90 | 27,42 | 26,90 | 27,42 | 1,48% | 258.306,00 |
| 20.11.2025 | 27,30 | 27,30 | 26,96 | 27,02 | -0,07% | 300.723,00 |
| 19.11.2025 | 27,26 | 27,40 | 27,04 | 27,04 | -0,88% | 241.491,00 |
| 18.11.2025 | 27,66 | 27,72 | 27,28 | 27,28 | -2,15% | 252.890,00 |
| 17.11.2025 | 28,10 | 28,12 | 27,84 | 27,88 | -0,50% | 168.082,00 |
| 14.11.2025 | 28,00 | 28,10 | 27,74 | 28,02 | -0,21% | 335.447,00 |
| 13.11.2025 | 27,98 | 28,24 | 27,92 | 28,08 | 0,57% | 306.125,00 |
| 12.11.2025 | 27,64 | 28,02 | 27,64 | 27,92 | 1,16% | 181.279,00 |
| 11.11.2025 | 28,00 | 28,00 | 27,52 | 27,60 | -1,29% | 269.719,00 |
| 10.11.2025 | 27,54 | 28,02 | 27,44 | 27,96 | 1,01% | 266.073,00 |
| 07.11.2025 | 27,40 | 27,80 | 27,14 | 27,68 | 1,32% | 339.050,00 |
| 06.11.2025 | 26,50 | 27,40 | 26,46 | 27,32 | 3,25% | 547.413,00 |
| 05.11.2025 | 26,52 | 26,60 | 26,32 | 26,46 | -0,45% | 210.693,00 |
| 04.11.2025 | 26,32 | 26,58 | 26,12 | 26,58 | 0,30% | 353.311,00 |
| 03.11.2025 | 27,10 | 27,12 | 26,50 | 26,50 | -1,78% | 449.619,00 |
| 31.10.2025 | 27,00 | 27,04 | 26,68 | 26,98 | 0,52% | 238.045,00 |
| 30.10.2025 | 26,96 | 27,04 | 26,84 | 26,84 | -0,07% | 216.601,00 |
| 29.10.2025 | 27,20 | 27,36 | 26,86 | 26,86 | -1,76% | 243.966,00 |
| 28.10.2025 | 27,40 | 27,40 | 26,90 | 27,34 | 0,22% | 321.959,00 |
| 27.10.2025 | 27,52 | 27,52 | 27,20 | 27,28 | -0,44% | 328.992,00 |
| 24.10.2025 | 27,48 | 27,48 | 27,00 | 27,40 | -0,07% | 318.910,00 |
| 23.10.2025 | 27,58 | 27,62 | 27,10 | 27,42 | -0,29% | 348.157,00 |
| 22.10.2025 | 27,72 | 27,88 | 27,26 | 27,50 | -0,79% | 347.906,00 |
| 21.10.2025 | 27,32 | 27,76 | 27,28 | 27,72 | 1,69% | 330.777,00 |
| 20.10.2025 | 27,08 | 27,46 | 26,92 | 27,26 | 1,26% | 275.411,00 |
| 17.10.2025 | 26,68 | 27,02 | 26,68 | 26,92 | 0,07% | 183.050,00 |
| 16.10.2025 | 26,88 | 26,96 | 26,68 | 26,90 | 0,37% | 233.326,00 |
| 15.10.2025 | 26,88 | 26,96 | 26,66 | 26,80 | 0,00% | 141.910,00 |
| 14.10.2025 | 26,84 | 26,90 | 26,68 | 26,80 | -0,37% | 266.667,00 |
| 13.10.2025 | 27,14 | 27,16 | 26,82 | 26,90 | -0,30% | 180.621,00 |
| 10.10.2025 | 27,06 | 27,30 | 26,98 | 26,98 | -0,07% | 299.023,00 |
| 09.10.2025 | 27,40 | 27,40 | 26,84 | 27,00 | 1,50% | 496.338,00 |
| 08.10.2025 | 26,62 | 26,76 | 26,58 | 26,60 | -0,08% | 179.270,00 |
| 07.10.2025 | 26,80 | 26,92 | 26,52 | 26,62 | -0,37% | 187.199,00 |
| 06.10.2025 | 26,62 | 26,88 | 26,58 | 26,72 | 1,14% | 262.169,00 |
| 03.10.2025 | 26,90 | 27,10 | 26,40 | 26,42 | -1,64% | 633.429,00 |
| 02.10.2025 | 27,08 | 27,32 | 26,86 | 26,86 | -0,89% | 369.160,00 |
| 01.10.2025 | 27,16 | 27,26 | 26,84 | 27,10 | -0,44% | 317.130,00 |
| 30.09.2025 | 27,26 | 27,32 | 26,98 | 27,22 | -0,22% | 251.309,00 |
| 29.09.2025 | 27,36 | 27,46 | 27,18 | 27,28 | -0,15% | 129.189,00 |
| 26.09.2025 | 27,08 | 27,32 | 26,94 | 27,32 | 1,19% | 215.514,00 |
| 25.09.2025 | 26,90 | 27,12 | 26,84 | 27,00 | 0,07% | 228.339,00 |
| 24.09.2025 | 27,04 | 27,24 | 26,94 | 26,98 | -0,15% | 248.608,00 |
| 23.09.2025 | 27,22 | 27,32 | 27,02 | 27,02 | -0,73% | 229.667,00 |
| 22.09.2025 | 27,38 | 27,50 | 27,22 | 27,22 | -1,02% | 234.608,00 |
| 19.09.2025 | 27,56 | 27,66 | 27,42 | 27,50 | -0,22% | 532.669,00 |
| 18.09.2025 | 27,70 | 27,70 | 27,34 | 27,56 | 0,07% | 221.745,00 |
| 17.09.2025 | 27,70 | 27,74 | 27,32 | 27,54 | -0,29% | 275.367,00 |
| 16.09.2025 | 28,00 | 28,02 | 27,60 | 27,62 | -1,43% | 310.452,00 |
| 15.09.2025 | 27,92 | 28,14 | 27,80 | 28,02 | 0,72% | 211.733,00 |
| 12.09.2025 | 27,80 | 27,96 | 27,70 | 27,82 | -0,57% | 267.131,00 |
| 10.09.2025 | 28,20 | 28,40 | 27,96 | 27,98 | -0,57% | 37.256,00 |
| 09.09.2025 | 28,02 | 28,18 | 27,96 | 28,14 | -0,57% | 41.886,00 |
| 08.09.2025 | 28,26 | 28,30 | 28,24 | 28,30 | 0,35% | 6.631,00 |
| 05.09.2025 | 28,48 | 28,50 | 28,10 | 28,20 | -0,98% | 266.290,00 |
| 04.09.2025 | 28,04 | 28,62 | 28,04 | 28,48 | 1,21% | 198.259,00 |
| 03.09.2025 | 28,34 | 28,50 | 28,14 | 28,14 | -0,85% | 248.904,00 |
| 02.09.2025 | 28,56 | 28,78 | 28,18 | 28,38 | -1,05% | 482.730,00 |
| 01.09.2025 | 28,52 | 28,70 | 28,40 | 28,68 | 0,56% | 152.528,00 |
| 29.08.2025 | 28,40 | 28,60 | 28,20 | 28,52 | 0,49% | 204.928,00 |
| 28.08.2025 | 28,70 | 28,74 | 28,30 | 28,38 | -0,84% | 203.563,00 |
| 27.08.2025 | 28,38 | 28,62 | 28,20 | 28,62 | 0,92% | 181.772,00 |
| 26.08.2025 | 28,40 | 28,54 | 28,24 | 28,36 | -0,28% | 210.869,00 |
| 25.08.2025 | 28,48 | 28,54 | 28,30 | 28,44 | -0,35% | 137.677,00 |
| 22.08.2025 | 28,48 | 28,62 | 28,40 | 28,54 | 0,21% | 164.977,00 |
| 21.08.2025 | 28,38 | 28,50 | 28,10 | 28,48 | 0,71% | 98.241,00 |
| 20.08.2025 | 28,18 | 28,32 | 28,18 | 28,28 | 0,00% | 203.825,00 |
| 19.08.2025 | 28,30 | 28,50 | 28,26 | 28,28 | 0,07% | 217.571,00 |
| 18.08.2025 | 28,30 | 28,30 | 28,16 | 28,26 | 0,21% | 163.295,00 |
| 15.08.2025 | 28,32 | 28,42 | 28,18 | 28,20 | -0,07% | 135.782,00 |
| 14.08.2025 | 28,16 | 28,22 | 27,90 | 28,22 | -0,14% | 200.690,00 |
| 13.08.2025 | 27,84 | 28,26 | 27,78 | 28,26 | 1,22% | 248.584,00 |
| 12.08.2025 | 28,12 | 28,26 | 27,92 | 27,92 | -0,64% | 215.696,00 |
| 11.08.2025 | 27,56 | 28,10 | 27,54 | 28,10 | 2,11% | 312.955,00 |
| 08.08.2025 | 27,18 | 27,64 | 27,18 | 27,52 | 1,25% | 308.631,00 |
| 07.08.2025 | 27,78 | 27,78 | 26,00 | 27,18 | -5,43% | 1.522.000,00 |
| 06.08.2025 | 28,84 | 29,00 | 28,56 | 28,74 | 0,63% | 236.748,00 |
| 05.08.2025 | 28,64 | 28,72 | 28,48 | 28,56 | 0,35% | 261.525,00 |
| 04.08.2025 | 28,40 | 28,58 | 28,34 | 28,46 | 0,64% | 311.167,00 |
| 01.08.2025 | 28,20 | 28,54 | 28,20 | 28,28 | -0,63% | 341.021,00 |
| 31.07.2025 | 28,16 | 28,46 | 28,12 | 28,46 | 1,07% | 354.930,00 |
| 30.07.2025 | 28,14 | 28,44 | 28,12 | 28,16 | -0,28% | 204.945,00 |
| 29.07.2025 | 27,98 | 28,28 | 27,98 | 28,24 | 0,79% | 228.100,00 |
| 28.07.2025 | 28,34 | 28,36 | 27,88 | 28,02 | -0,85% | 268.421,00 |
| 25.07.2025 | 28,32 | 28,32 | 28,10 | 28,26 | -0,07% | 220.120,00 |