22,800€
3,64%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 26.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 24.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 19.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 17.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 12.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 11.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 10.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 06.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 03.09.2024 | 23,80 | 25,80 | 23,80 | 25,80 | 2,38% | 100,00 |
| 02.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 30.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 29.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 28.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 27.08.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 2,54% | 60,00 |
| 26.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 23.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 22.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 21.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 20.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -7,32% | - |
| 16.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 56,00 |
| 15.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -6,92% | - |
| 14.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 12.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 09.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 08.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 07.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 06.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 7,81% | - |
| 05.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -8,57% | - |
| 02.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 01.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 31.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 30.07.2024 | 28,40 | 28,40 | 27,40 | 27,40 | -3,52% | 500,00 |
| 29.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 26.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 24.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 22.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 17.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 16.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 15.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 11.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 10.07.2024 | 30,60 | 30,60 | 29,80 | 29,80 | -5,10% | 127,00 |
| 09.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 7,53% | - |
| 08.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 05.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 04.07.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 4,23% | 100,00 |
| 03.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 01.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |