8,925€
-3,51%
Echtzeit-Aktienkurs FRIWO AG O.N.
Bid:
Ask:
Aktienkurse zur FRIWO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 20.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | - |
| 19.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 18.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 15.11.2024 | 22,60 | 22,60 | 21,40 | 21,40 | -2,73% | - |
| 14.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 13.11.2024 | 20,40 | 22,40 | 20,40 | 22,20 | 8,82% | 60,00 |
| 12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 08.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -9,73% | - |
| 04.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 01.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 31.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 30.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 29.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 9,01% | - |
| 28.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 25.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 24.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 23.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 10,77% | - |
| 18.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 17.10.2024 | 22,80 | 22,80 | 20,40 | 20,40 | -12,82% | 100,00 |
| 16.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 15.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 14.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.10.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 70,00 |
| 09.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 08.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 04.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 03.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 01.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 30.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |