29,700€
1,71%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 27.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 26.06.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 15,00 |
| 25.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -5,23% | - |
| 24.06.2024 | 32,00 | 32,00 | 30,60 | 30,60 | 1,32% | 350,00 |
| 21.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 20.06.2024 | 27,80 | 29,40 | 27,80 | 29,40 | 7,30% | 30,00 |
| 19.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 12,30% | 30,00 |
| 18.06.2024 | 22,80 | 24,40 | 22,80 | 24,40 | 0,83% | 116,00 |
| 17.06.2024 | 22,80 | 24,20 | 22,80 | 24,20 | 5,22% | 30,00 |
| 14.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 13.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 12.06.2024 | 23,00 | 24,40 | 23,00 | 24,40 | 12,96% | 631,00 |
| 11.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 05.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 04.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 31.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 29.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 28.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 27.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 22.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 21.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 16.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 13.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 07.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 02.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 30.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 26.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -9,02% | - |
| 25.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 23.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 22.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 17.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 16.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 15.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 12.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 11.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 10.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 09.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 08.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 05.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 04.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 03.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -8,81% | - |
| 02.04.2024 | 32,00 | 32,00 | 31,80 | 31,80 | 12,77% | 100,00 |
| 28.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 27.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 26.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 25.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 11,20% | - |
| 22.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 293,00 |
| 21.03.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 11,21% | 250,00 |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 19.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 15.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | - |
| 14.03.2024 | 22,20 | 23,40 | 22,20 | 23,40 | -4,10% | 50,00 |
| 13.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 12.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 11.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.03.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | 20,00 |
| 07.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 06.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 05.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 01.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 29.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 28.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 22.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 16.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 15.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 2,90% | 20,00 |
| 14.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 13.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -6,21% | - |
| 12.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 09.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 08.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 07.02.2024 | 29,40 | 29,40 | 28,80 | 28,80 | 0,00% | 20,00 |