8,200€
7,89%
Echtzeit-Aktienkurs FRIWO AG O.N.
Bid:
Ask:
Aktienkurse zur FRIWO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 2,63% | - |
| 16.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -1,30% | - |
| 15.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 14.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 4,76% | - |
| 11.04.2025 | 7,35 | 7,35 | 7,35 | 7,35 | 1,38% | - |
| 10.04.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -13,69% | - |
| 09.04.2025 | 6,70 | 8,40 | 6,70 | 8,40 | 6,33% | 200,00 |
| 08.04.2025 | 6,05 | 7,90 | 6,05 | 7,90 | 4,64% | 150,00 |
| 07.04.2025 | 7,75 | 7,75 | 7,55 | 7,55 | -1,95% | 100,00 |
| 04.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 03.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -6,10% | - |
| 02.04.2025 | 7,75 | 8,20 | 7,75 | 8,20 | 5,81% | 50,00 |
| 01.04.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 0,65% | - |
| 31.03.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -4,35% | - |
| 28.03.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 2,55% | - |
| 27.03.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 26.03.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -3,70% | - |
| 25.03.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -2,41% | - |
| 24.03.2025 | 7,90 | 8,30 | 7,90 | 8,30 | -3,49% | 100,00 |
| 21.03.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -2,27% | - |
| 20.03.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -4,86% | - |
| 19.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,14% | - |
| 18.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -4,50% | - |
| 17.03.2025 | 9,50 | 10,00 | 9,50 | 10,00 | 5,82% | 200,00 |
| 14.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 21,15% | - |
| 13.03.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,65% | - |
| 12.03.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 1,31% | - |
| 11.03.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 2,00% | - |
| 10.03.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -2,60% | - |
| 07.03.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -4,94% | - |
| 06.03.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 1,89% | - |
| 05.03.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 11,97% | - |
| 04.03.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -10,13% | - |
| 03.03.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -2,47% | - |
| 28.02.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -1,82% | - |
| 27.02.2025 | 7,90 | 8,25 | 7,90 | 8,25 | 0,00% | 100,00 |
| 26.02.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -1,79% | - |
| 25.02.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -1,75% | - |
| 24.02.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -2,84% | - |
| 21.02.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -4,86% | - |
| 20.02.2025 | 9,30 | 9,30 | 9,25 | 9,25 | 1,09% | 200,00 |
| 19.02.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 1,67% | - |
| 18.02.2025 | 10,10 | 10,10 | 9,00 | 9,00 | -31,30% | 33,00 |
| 17.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -16,03% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 13.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 12.02.2025 | 15,00 | 16,40 | 15,00 | 16,40 | -4,65% | 80,00 |
| 11.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 10.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 07.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 06.02.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | 42,00 |
| 05.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 03.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 31.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 30.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 29.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 28.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 27.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 24.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 23.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 22.01.2025 | 18,30 | 19,20 | 18,30 | 19,20 | -3,03% | 20,00 |
| 21.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 20.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 13.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 10.01.2025 | 20,20 | 20,60 | 20,20 | 20,60 | -1,90% | 58,00 |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 08.01.2025 | 21,40 | 21,80 | 21,40 | 21,80 | -0,91% | 88,00 |
| 07.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 06.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 03.01.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 3,57% | 30,00 |
| 02.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 27.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 8,65% | - |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -7,96% | - |
| 20.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 19.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 18.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 13,68% | - |
| 17.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -9,52% | - |
| 16.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 11.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 10.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 09.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 05.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 03.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -10,17% | - |
| 29.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 28.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | - |
| 27.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 25.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 22.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |