26,740€
-0,45%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 26,86 | 26,88 | 26,64 | 26,78 | -0,30% | 176.114,00 |
05.09.2024 | 26,78 | 27,08 | 26,78 | 26,86 | 0,07% | 310.297,00 |
04.09.2024 | 26,58 | 26,84 | 26,56 | 26,84 | 0,37% | 226.892,00 |
03.09.2024 | 26,70 | 26,74 | 26,52 | 26,74 | 0,22% | 220.456,00 |
02.09.2024 | 26,40 | 26,70 | 26,32 | 26,68 | 1,21% | 182.408,00 |
30.08.2024 | 26,10 | 26,40 | 26,10 | 26,36 | 0,76% | 377.901,00 |
29.08.2024 | 26,18 | 26,32 | 26,14 | 26,16 | -0,08% | 185.363,00 |
28.08.2024 | 25,94 | 26,18 | 25,88 | 26,18 | 0,93% | 198.479,00 |
27.08.2024 | 25,64 | 25,94 | 25,58 | 25,94 | 1,49% | 174.071,00 |
26.08.2024 | 25,60 | 25,72 | 25,44 | 25,56 | 0,00% | 166.534,00 |
23.08.2024 | 25,38 | 25,66 | 25,28 | 25,56 | 1,11% | 115.401,00 |
22.08.2024 | 25,38 | 25,48 | 25,28 | 25,28 | -0,55% | 179.625,00 |
21.08.2024 | 25,36 | 25,56 | 25,34 | 25,42 | -0,08% | 157.033,00 |
20.08.2024 | 25,78 | 25,80 | 25,44 | 25,44 | -1,40% | 142.864,00 |
19.08.2024 | 25,70 | 25,86 | 25,64 | 25,80 | 0,47% | 146.839,00 |
16.08.2024 | 25,58 | 25,68 | 25,52 | 25,68 | 0,63% | 132.034,00 |
15.08.2024 | 25,50 | 25,70 | 25,40 | 25,52 | 0,08% | 145.688,00 |
14.08.2024 | 25,18 | 25,50 | 25,14 | 25,50 | 1,27% | 170.255,00 |
13.08.2024 | 25,08 | 25,36 | 25,06 | 25,18 | 0,64% | 226.456,00 |
12.08.2024 | 25,04 | 25,16 | 24,86 | 25,02 | 1,46% | 238.680,00 |
09.08.2024 | 24,74 | 25,08 | 24,66 | 24,66 | -0,32% | 192.547,00 |
08.08.2024 | 24,86 | 24,86 | 24,16 | 24,74 | 0,73% | 443.640,00 |
07.08.2024 | 24,40 | 24,82 | 24,32 | 24,56 | 1,15% | 277.894,00 |
06.08.2024 | 24,42 | 24,60 | 24,06 | 24,28 | -0,16% | 326.283,00 |
05.08.2024 | 24,70 | 24,90 | 24,26 | 24,32 | -4,48% | 585.699,00 |
02.08.2024 | 25,26 | 25,48 | 25,10 | 25,46 | 0,16% | 245.586,00 |
01.08.2024 | 25,50 | 25,64 | 25,30 | 25,42 | -0,63% | 197.075,00 |
31.07.2024 | 25,90 | 26,00 | 25,58 | 25,58 | -1,24% | 340.479,00 |
30.07.2024 | 25,86 | 26,04 | 25,80 | 25,90 | 0,39% | 208.927,00 |
29.07.2024 | 25,92 | 26,14 | 25,74 | 25,80 | -0,46% | 239.080,00 |
26.07.2024 | 25,68 | 25,92 | 25,54 | 25,92 | 0,86% | 257.541,00 |
25.07.2024 | 25,24 | 25,84 | 25,08 | 25,70 | 1,50% | 240.213,00 |
24.07.2024 | 25,38 | 25,50 | 25,18 | 25,32 | -0,31% | 172.061,00 |
23.07.2024 | 25,66 | 25,66 | 25,28 | 25,40 | -0,94% | 201.163,00 |
22.07.2024 | 25,70 | 25,84 | 25,56 | 25,64 | -1,08% | 224.695,00 |
19.07.2024 | 25,82 | 25,98 | 25,60 | 25,92 | 0,39% | 190.289,00 |
18.07.2024 | 25,50 | 25,96 | 25,50 | 25,82 | 1,49% | 262.929,00 |
17.07.2024 | 25,12 | 25,50 | 25,00 | 25,44 | 0,87% | 226.039,00 |
16.07.2024 | 25,12 | 25,34 | 24,90 | 25,22 | 0,00% | 322.795,00 |
15.07.2024 | 25,28 | 25,36 | 25,06 | 25,22 | -0,08% | 119.852,00 |
12.07.2024 | 25,40 | 25,48 | 25,18 | 25,24 | -0,39% | 136.762,00 |
11.07.2024 | 25,54 | 25,54 | 25,22 | 25,34 | -0,39% | 120.218,00 |
10.07.2024 | 24,98 | 25,46 | 24,98 | 25,44 | 1,60% | 209.167,00 |
09.07.2024 | 25,18 | 25,18 | 24,88 | 25,04 | -0,56% | 164.076,00 |
08.07.2024 | 25,24 | 25,48 | 25,18 | 25,18 | -0,08% | 303.535,00 |
05.07.2024 | 25,50 | 25,54 | 25,12 | 25,20 | -0,94% | 163.895,00 |
04.07.2024 | 25,24 | 25,48 | 25,24 | 25,44 | 0,71% | 165.424,00 |
03.07.2024 | 25,06 | 25,30 | 25,00 | 25,26 | 0,96% | 275.929,00 |
02.07.2024 | 25,12 | 25,12 | 24,84 | 25,02 | -0,48% | 308.031,00 |
01.07.2024 | 24,98 | 25,34 | 24,94 | 25,14 | 1,37% | 219.651,00 |
28.06.2024 | 24,80 | 24,88 | 24,70 | 24,80 | 0,00% | 143.984,00 |
27.06.2024 | 24,98 | 25,04 | 24,80 | 24,80 | -0,72% | 184.481,00 |
26.06.2024 | 25,36 | 25,40 | 24,90 | 24,98 | -1,34% | 218.658,00 |
25.06.2024 | 25,24 | 25,40 | 25,20 | 25,32 | -0,08% | 183.387,00 |
24.06.2024 | 25,16 | 25,46 | 24,96 | 25,34 | 1,36% | 255.242,00 |
21.06.2024 | 25,32 | 25,38 | 24,92 | 25,00 | -1,26% | 972.094,00 |
20.06.2024 | 25,28 | 25,48 | 25,20 | 25,32 | 0,32% | 150.974,00 |
19.06.2024 | 25,18 | 25,34 | 25,16 | 25,24 | 0,40% | 317.732,00 |
18.06.2024 | 25,02 | 25,18 | 24,88 | 25,14 | 1,05% | 295.270,00 |
17.06.2024 | 25,00 | 25,20 | 24,80 | 24,88 | 0,16% | 170.629,00 |
14.06.2024 | 25,28 | 25,28 | 24,74 | 24,84 | -1,58% | 433.798,00 |
13.06.2024 | 25,48 | 25,54 | 25,22 | 25,24 | -1,10% | 215.462,00 |
12.06.2024 | 25,40 | 25,72 | 25,28 | 25,52 | 0,47% | 240.535,00 |
11.06.2024 | 25,46 | 25,50 | 25,16 | 25,40 | -0,31% | 292.908,00 |
10.06.2024 | 25,32 | 25,58 | 25,30 | 25,48 | 0,24% | 289.489,00 |
07.06.2024 | 25,66 | 25,66 | 25,18 | 25,42 | -0,78% | 399.153,00 |
06.06.2024 | 25,50 | 25,66 | 25,40 | 25,62 | 0,23% | 250.133,00 |
05.06.2024 | 25,40 | 25,66 | 25,40 | 25,56 | 0,71% | 423.688,00 |
04.06.2024 | 24,86 | 25,38 | 24,78 | 25,38 | 3,59% | 818.011,00 |
03.06.2024 | 24,00 | 24,52 | 24,00 | 24,50 | 2,17% | 276.646,00 |
31.05.2024 | 23,74 | 24,02 | 23,68 | 23,98 | 1,18% | 558.776,00 |
30.05.2024 | 23,34 | 23,70 | 23,32 | 23,70 | 1,28% | 206.839,00 |
29.05.2024 | 23,02 | 23,54 | 23,02 | 23,40 | 0,95% | 436.898,00 |
28.05.2024 | 23,16 | 23,24 | 23,04 | 23,18 | 0,35% | 293.324,00 |
27.05.2024 | 23,16 | 23,22 | 23,08 | 23,10 | -0,35% | 162.210,00 |
24.05.2024 | 23,12 | 23,28 | 23,06 | 23,18 | -0,26% | 211.830,00 |
23.05.2024 | 23,30 | 23,36 | 23,16 | 23,24 | -0,51% | 276.751,00 |
22.05.2024 | 23,44 | 23,48 | 23,30 | 23,36 | -0,43% | 342.531,00 |
21.05.2024 | 23,70 | 23,72 | 23,18 | 23,46 | -1,26% | 647.089,00 |
20.05.2024 | 23,82 | 23,88 | 23,70 | 23,76 | -0,50% | 463.544,00 |
17.05.2024 | 23,00 | 23,88 | 22,98 | 23,88 | 3,74% | 648.354,00 |
16.05.2024 | 23,88 | 23,88 | 22,78 | 23,02 | -3,76% | 813.207,00 |
15.05.2024 | 24,00 | 24,00 | 23,74 | 23,92 | -0,33% | 442.055,00 |
14.05.2024 | 24,10 | 24,22 | 23,96 | 24,00 | 0,08% | 394.026,00 |
13.05.2024 | 23,90 | 24,06 | 23,74 | 23,98 | 0,84% | 308.708,00 |
10.05.2024 | 23,94 | 24,02 | 23,68 | 23,78 | 0,17% | 383.597,00 |
09.05.2024 | 23,74 | 23,88 | 23,48 | 23,74 | -6,31% | 551.782,00 |
08.05.2024 | 25,72 | 25,72 | 25,20 | 25,34 | -1,02% | 493.551,00 |
07.05.2024 | 25,70 | 25,76 | 25,44 | 25,60 | -0,54% | 668.800,00 |
06.05.2024 | 25,34 | 26,00 | 25,26 | 25,74 | 2,31% | 413.106,00 |
03.05.2024 | 25,90 | 25,96 | 25,16 | 25,16 | -3,01% | 753.112,00 |
02.05.2024 | 26,24 | 26,40 | 25,94 | 25,94 | -0,38% | 441.470,00 |
30.04.2024 | 27,00 | 27,06 | 25,96 | 26,04 | -3,77% | 624.068,00 |
29.04.2024 | 27,12 | 27,18 | 26,62 | 27,06 | -0,15% | 443.685,00 |
26.04.2024 | 26,86 | 27,12 | 26,82 | 27,10 | 1,19% | 236.735,00 |
25.04.2024 | 27,08 | 27,08 | 26,64 | 26,78 | -0,59% | 334.022,00 |
24.04.2024 | 27,38 | 27,42 | 26,92 | 26,94 | -1,32% | 236.803,00 |
23.04.2024 | 27,32 | 27,34 | 27,16 | 27,30 | 0,15% | 189.861,00 |
22.04.2024 | 27,10 | 27,34 | 27,00 | 27,26 | 1,34% | 260.054,00 |
19.04.2024 | 26,88 | 27,02 | 26,72 | 26,90 | -0,07% | 265.017,00 |