28,480€
0,35%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 28,54 | 28,65 | 28,42 | 28,49 | 0,39% | - |
| 18.11.2024 | 28,18 | 28,48 | 28,14 | 28,38 | 0,21% | 646,00 |
| 15.11.2024 | 28,14 | 28,32 | 28,14 | 28,32 | -0,35% | 300,00 |
| 14.11.2024 | 28,02 | 28,42 | 27,94 | 28,42 | 1,28% | 500,00 |
| 13.11.2024 | 28,22 | 28,56 | 28,06 | 28,06 | -1,06% | 710,00 |
| 12.11.2024 | 28,76 | 28,86 | 28,30 | 28,36 | -1,87% | 2.103,00 |
| 11.11.2024 | 28,88 | 29,12 | 28,88 | 28,90 | -0,34% | 1.585,00 |
| 08.11.2024 | 27,30 | 29,00 | 27,30 | 29,00 | 6,07% | 3.000,00 |
| 07.11.2024 | 27,36 | 27,50 | 27,34 | 27,34 | -0,29% | 97,00 |
| 06.11.2024 | 27,42 | 27,60 | 27,42 | 27,42 | 0,37% | 1.264,00 |
| 05.11.2024 | 27,18 | 27,32 | 27,18 | 27,32 | 0,52% | 1.000,00 |
| 04.11.2024 | 27,40 | 27,42 | 27,18 | 27,18 | -0,88% | 1.957,00 |
| 01.11.2024 | 27,32 | 27,42 | 27,32 | 27,42 | 0,66% | 550,00 |
| 31.10.2024 | 27,60 | 27,60 | 27,24 | 27,24 | -0,66% | 1.320,00 |
| 30.10.2024 | 27,74 | 27,74 | 27,42 | 27,42 | -1,30% | 260,00 |
| 29.10.2024 | 28,08 | 28,08 | 27,76 | 27,78 | -1,49% | 365,00 |
| 28.10.2024 | 27,98 | 28,20 | 27,96 | 28,20 | 1,00% | 805,00 |
| 25.10.2024 | 27,60 | 27,92 | 27,60 | 27,92 | 0,14% | 102,00 |
| 24.10.2024 | 27,64 | 28,00 | 27,64 | 27,88 | 0,80% | 421,00 |
| 23.10.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 0,00% | 100,00 |
| 22.10.2024 | 28,10 | 28,10 | 27,56 | 27,66 | -1,43% | 2.766,00 |
| 21.10.2024 | 27,96 | 28,06 | 27,96 | 28,06 | 0,21% | 100,00 |
| 18.10.2024 | 28,04 | 28,04 | 27,80 | 28,00 | -0,50% | 294,00 |
| 17.10.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,36% | - |
| 16.10.2024 | 27,72 | 28,08 | 27,70 | 28,04 | 1,08% | 291,00 |
| 15.10.2024 | 27,58 | 27,80 | 27,50 | 27,74 | 0,87% | 1.144,00 |
| 14.10.2024 | 27,00 | 27,52 | 27,00 | 27,50 | 1,63% | 1.637,00 |
| 11.10.2024 | 26,94 | 27,06 | 26,94 | 27,06 | 0,22% | 100,00 |
| 10.10.2024 | 26,72 | 27,00 | 26,72 | 27,00 | 0,82% | 20,00 |
| 09.10.2024 | 26,70 | 26,88 | 26,66 | 26,78 | 0,83% | 278,00 |
| 08.10.2024 | 26,52 | 26,56 | 26,52 | 26,56 | -0,38% | - |
| 07.10.2024 | 26,72 | 26,76 | 26,66 | 26,66 | 0,00% | 1.238,00 |
| 04.10.2024 | 26,26 | 26,84 | 26,26 | 26,66 | 1,52% | 330,00 |
| 03.10.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -0,08% | 50,00 |
| 02.10.2024 | 26,68 | 26,68 | 26,28 | 26,28 | -0,83% | 195,00 |
| 01.10.2024 | 26,70 | 26,78 | 26,50 | 26,50 | -0,82% | 1.580,00 |
| 30.09.2024 | 27,02 | 27,12 | 26,72 | 26,72 | -1,76% | 20.300,00 |
| 27.09.2024 | 27,18 | 27,20 | 27,06 | 27,20 | 0,67% | 2.112,00 |
| 26.09.2024 | 27,10 | 27,18 | 27,02 | 27,02 | 0,60% | 820,00 |
| 25.09.2024 | 26,82 | 27,14 | 26,82 | 26,86 | -1,03% | 620,00 |
| 24.09.2024 | 26,82 | 27,14 | 26,82 | 27,14 | 1,19% | 410,00 |
| 23.09.2024 | 26,86 | 26,98 | 26,60 | 26,82 | 0,83% | 3.782,00 |
| 20.09.2024 | 26,60 | 26,72 | 26,60 | 26,60 | -0,52% | 780,00 |
| 19.09.2024 | 26,76 | 26,86 | 26,74 | 26,74 | -1,11% | 40,00 |
| 18.09.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,30% | - |
| 17.09.2024 | 26,80 | 27,08 | 26,76 | 26,96 | 1,05% | 2.033,00 |
| 16.09.2024 | 26,42 | 26,86 | 26,42 | 26,68 | 0,53% | 1.450,00 |
| 13.09.2024 | 26,40 | 26,54 | 26,30 | 26,54 | 1,14% | 5,00 |
| 12.09.2024 | 26,32 | 26,36 | 26,24 | 26,24 | 0,38% | 528,00 |
| 11.09.2024 | 26,46 | 26,46 | 26,14 | 26,14 | -0,98% | 900,00 |
| 10.09.2024 | 26,68 | 26,74 | 26,40 | 26,40 | -1,12% | 600,00 |
| 09.09.2024 | 26,86 | 26,88 | 26,66 | 26,70 | 0,30% | 949,00 |
| 06.09.2024 | 26,72 | 26,80 | 26,62 | 26,62 | -1,41% | 540,00 |
| 05.09.2024 | 26,76 | 27,00 | 26,76 | 27,00 | 1,28% | 1.400,00 |
| 04.09.2024 | 26,36 | 26,72 | 26,36 | 26,66 | 0,98% | 578,00 |
| 03.09.2024 | 26,54 | 26,68 | 26,40 | 26,40 | -1,05% | 885,00 |
| 02.09.2024 | 26,22 | 26,68 | 26,22 | 26,68 | 1,14% | 620,00 |
| 30.08.2024 | 26,16 | 26,38 | 26,16 | 26,38 | 0,84% | 4.421,00 |
| 29.08.2024 | 26,00 | 26,32 | 26,00 | 26,16 | 0,15% | 2.705,00 |
| 28.08.2024 | 25,82 | 26,12 | 25,82 | 26,12 | 1,32% | 1.860,00 |
| 27.08.2024 | 25,54 | 25,86 | 25,54 | 25,78 | 0,78% | 569,00 |
| 26.08.2024 | 25,46 | 25,68 | 25,46 | 25,58 | 0,31% | 3.038,00 |
| 23.08.2024 | 25,22 | 25,50 | 25,22 | 25,50 | 0,87% | 225,00 |
| 22.08.2024 | 25,48 | 25,48 | 25,28 | 25,28 | -0,47% | 1.100,00 |
| 21.08.2024 | 25,44 | 25,44 | 25,36 | 25,40 | -0,86% | 510,00 |
| 20.08.2024 | 25,82 | 25,82 | 25,48 | 25,62 | -1,00% | 195,00 |
| 19.08.2024 | 25,60 | 25,88 | 25,60 | 25,88 | 1,41% | 320,00 |
| 16.08.2024 | 25,54 | 25,54 | 25,52 | 25,52 | 0,16% | - |
| 15.08.2024 | 25,42 | 25,60 | 25,42 | 25,48 | 0,87% | 730,00 |
| 14.08.2024 | 25,18 | 25,30 | 25,14 | 25,26 | 0,16% | 2.028,00 |
| 13.08.2024 | 25,02 | 25,30 | 25,02 | 25,22 | 1,20% | 550,00 |
| 12.08.2024 | 24,90 | 25,00 | 24,84 | 24,92 | 0,32% | 5.587,00 |
| 09.08.2024 | 24,82 | 25,04 | 24,74 | 24,84 | 0,24% | 271,00 |
| 08.08.2024 | 24,82 | 24,90 | 24,48 | 24,78 | 0,32% | 745,00 |
| 07.08.2024 | 24,40 | 24,80 | 24,36 | 24,70 | 0,82% | 1.190,00 |
| 06.08.2024 | 24,38 | 24,50 | 24,12 | 24,50 | 1,41% | 490,00 |
| 05.08.2024 | 24,30 | 24,88 | 24,16 | 24,16 | -5,03% | 6.922,00 |
| 02.08.2024 | 25,02 | 25,46 | 25,02 | 25,44 | 0,00% | 554,00 |
| 01.08.2024 | 25,56 | 25,58 | 25,40 | 25,44 | -1,01% | 1.253,00 |
| 31.07.2024 | 25,88 | 25,92 | 25,70 | 25,70 | -1,15% | 260,00 |
| 30.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,01% | 100,00 |
| 29.07.2024 | 25,98 | 26,00 | 25,74 | 25,74 | 0,70% | 1.183,00 |
| 26.07.2024 | 25,54 | 25,56 | 25,54 | 25,56 | -0,23% | 200,00 |
| 25.07.2024 | 25,14 | 25,62 | 25,14 | 25,62 | 1,03% | 120,00 |
| 24.07.2024 | 25,28 | 25,38 | 25,28 | 25,36 | 0,16% | 680,00 |
| 23.07.2024 | 25,56 | 25,58 | 25,30 | 25,32 | -1,40% | 165,00 |
| 22.07.2024 | 25,70 | 25,78 | 25,68 | 25,68 | -0,85% | 1.180,00 |
| 19.07.2024 | 25,82 | 25,96 | 25,64 | 25,90 | 0,08% | 380,00 |
| 18.07.2024 | 25,36 | 25,88 | 25,36 | 25,88 | 1,89% | 818,00 |
| 17.07.2024 | 25,10 | 25,46 | 25,10 | 25,40 | 0,47% | 695,00 |
| 16.07.2024 | 25,04 | 25,28 | 25,00 | 25,28 | -0,08% | 950,00 |
| 15.07.2024 | 25,34 | 25,34 | 25,30 | 25,30 | 0,32% | 144,00 |
| 12.07.2024 | 25,44 | 25,44 | 25,22 | 25,22 | -0,39% | 2.550,00 |
| 11.07.2024 | 25,32 | 25,42 | 25,32 | 25,32 | -0,39% | 20,00 |
| 10.07.2024 | 24,92 | 25,42 | 24,92 | 25,42 | 1,36% | 320,00 |
| 09.07.2024 | 25,06 | 25,14 | 24,94 | 25,08 | -1,49% | 752,00 |
| 08.07.2024 | 25,22 | 25,46 | 25,22 | 25,46 | 1,03% | 500,00 |
| 05.07.2024 | 25,44 | 25,48 | 25,20 | 25,20 | -1,02% | 64,00 |
| 04.07.2024 | 25,22 | 25,46 | 25,22 | 25,46 | 0,95% | 300,00 |
| 03.07.2024 | 25,00 | 25,22 | 25,00 | 25,22 | 1,12% | 225,00 |