28,280€
0,71%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,18 | 28,36 | 28,18 | 28,36 | 1,00% | 300,00 |
| 14.08.2025 | 28,06 | 28,34 | 28,00 | 28,08 | 0,00% | 675,00 |
| 13.08.2025 | 28,00 | 28,16 | 27,86 | 28,08 | 0,29% | 340,00 |
| 12.08.2025 | 28,04 | 28,18 | 27,86 | 28,00 | -0,85% | 1.377,00 |
| 11.08.2025 | 27,58 | 28,34 | 27,58 | 28,24 | 2,24% | 2.155,00 |
| 08.08.2025 | 27,26 | 27,62 | 27,12 | 27,62 | 2,30% | 2.045,00 |
| 07.08.2025 | 28,20 | 28,20 | 26,08 | 27,00 | -5,92% | 4.236,00 |
| 06.08.2025 | 28,64 | 28,80 | 28,60 | 28,70 | 0,70% | 2.526,00 |
| 05.08.2025 | 28,38 | 28,72 | 28,38 | 28,50 | 0,64% | 2.154,00 |
| 04.08.2025 | 28,28 | 28,60 | 28,28 | 28,32 | 0,00% | 570,00 |
| 01.08.2025 | 28,32 | 28,42 | 28,30 | 28,32 | -0,63% | 1.262,00 |
| 31.07.2025 | 28,16 | 28,50 | 28,16 | 28,50 | 1,50% | 1.005,00 |
| 30.07.2025 | 28,16 | 28,40 | 28,08 | 28,08 | -0,35% | 695,00 |
| 29.07.2025 | 27,96 | 28,18 | 27,96 | 28,18 | -0,14% | 1.198,00 |
| 28.07.2025 | 28,50 | 28,50 | 28,00 | 28,22 | -0,21% | 2.051,00 |
| 25.07.2025 | 28,24 | 28,42 | 28,24 | 28,28 | -0,77% | 25,00 |
| 24.07.2025 | 27,92 | 28,50 | 27,92 | 28,50 | 1,71% | 2.993,00 |
| 23.07.2025 | 27,76 | 28,02 | 27,56 | 28,02 | 0,50% | 170,00 |
| 22.07.2025 | 27,52 | 27,88 | 27,52 | 27,88 | 0,58% | 530,00 |
| 21.07.2025 | 27,40 | 27,74 | 27,20 | 27,72 | 0,58% | 4.823,00 |
| 18.07.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,15% | - |
| 17.07.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,07% | - |
| 16.07.2025 | 27,18 | 27,50 | 27,18 | 27,50 | 1,10% | 878,00 |
| 15.07.2025 | 27,56 | 27,56 | 27,20 | 27,20 | -1,59% | 100,00 |
| 14.07.2025 | 27,52 | 27,64 | 27,10 | 27,64 | 0,58% | 1.450,00 |
| 11.07.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,43% | 10,00 |
| 10.07.2025 | 27,70 | 27,82 | 27,60 | 27,60 | -1,08% | 296,00 |
| 09.07.2025 | 27,66 | 27,94 | 27,66 | 27,90 | 0,29% | 1.001,00 |
| 08.07.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,71% | - |
| 07.07.2025 | 27,68 | 28,02 | 27,54 | 28,02 | 1,67% | 272,00 |
| 04.07.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,29% | - |
| 03.07.2025 | 27,48 | 27,60 | 27,48 | 27,48 | -0,36% | 1.100,00 |
| 02.07.2025 | 27,72 | 27,72 | 27,42 | 27,58 | -0,65% | 1.038,00 |
| 01.07.2025 | 27,58 | 27,80 | 27,52 | 27,76 | -0,14% | 180,00 |
| 30.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,43% | 100,00 |
| 27.06.2025 | 27,34 | 27,68 | 27,34 | 27,68 | 1,39% | 444,00 |
| 26.06.2025 | 27,24 | 27,34 | 27,24 | 27,30 | 0,66% | 1.140,00 |
| 25.06.2025 | 27,60 | 27,60 | 27,12 | 27,12 | -2,16% | 889,00 |
| 24.06.2025 | 27,36 | 27,72 | 27,36 | 27,72 | 2,14% | 714,00 |
| 23.06.2025 | 26,82 | 27,14 | 26,82 | 27,14 | 0,07% | 1.050,00 |
| 20.06.2025 | 26,86 | 27,24 | 26,86 | 27,12 | 0,00% | 2.775,00 |
| 19.06.2025 | 26,98 | 27,12 | 26,98 | 27,12 | 0,15% | 200,00 |
| 18.06.2025 | 27,00 | 27,14 | 27,00 | 27,08 | 0,07% | 266,00 |
| 17.06.2025 | 27,24 | 27,24 | 27,06 | 27,06 | -1,31% | 933,00 |
| 16.06.2025 | 27,24 | 27,46 | 27,20 | 27,42 | 0,96% | 2.321,00 |
| 13.06.2025 | 27,60 | 27,60 | 27,10 | 27,16 | -3,35% | 6.249,00 |
| 12.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | 430,00 |
| 11.06.2025 | 28,20 | 28,24 | 27,90 | 27,90 | -1,76% | 2.126,00 |
| 10.06.2025 | 28,54 | 28,54 | 28,40 | 28,40 | -0,21% | 220,00 |
| 09.06.2025 | 28,56 | 28,56 | 28,46 | 28,46 | -1,32% | 100,00 |
| 06.06.2025 | 28,70 | 28,86 | 28,70 | 28,84 | 0,42% | 1.010,00 |
| 05.06.2025 | 28,92 | 28,92 | 28,62 | 28,72 | -1,17% | 310,00 |
| 04.06.2025 | 28,34 | 29,10 | 28,32 | 29,06 | 2,61% | 5.210,00 |
| 03.06.2025 | 27,92 | 28,36 | 27,92 | 28,32 | 1,43% | 1.388,00 |
| 02.06.2025 | 28,92 | 28,92 | 27,54 | 27,92 | -4,19% | 3.085,00 |
| 30.05.2025 | 29,12 | 29,34 | 28,90 | 29,14 | -0,55% | 11.763,00 |
| 29.05.2025 | 29,04 | 29,30 | 28,86 | 29,30 | 0,14% | 1.260,00 |
| 28.05.2025 | 29,02 | 29,26 | 28,98 | 29,26 | 0,21% | 297,00 |
| 27.05.2025 | 29,38 | 29,38 | 29,00 | 29,20 | 0,69% | 1.840,00 |
| 26.05.2025 | 29,60 | 29,76 | 29,00 | 29,00 | -1,63% | 2.800,00 |
| 23.05.2025 | 30,08 | 30,08 | 29,48 | 29,48 | -0,94% | 1.371,00 |
| 22.05.2025 | 34,28 | 34,28 | 29,38 | 29,76 | -15,17% | 8.707,00 |
| 21.05.2025 | 34,94 | 35,30 | 34,94 | 35,08 | 0,34% | 1.544,00 |
| 20.05.2025 | 34,76 | 35,00 | 34,76 | 34,96 | 0,87% | 415,00 |
| 19.05.2025 | 34,52 | 34,78 | 34,52 | 34,66 | 1,17% | 5.430,00 |
| 16.05.2025 | 34,26 | 34,60 | 34,26 | 34,26 | -0,41% | 590,00 |
| 15.05.2025 | 33,52 | 34,40 | 33,52 | 34,40 | 2,32% | 1.290,00 |
| 14.05.2025 | 33,52 | 34,20 | 33,52 | 33,62 | -6,77% | 1.876,00 |
| 13.05.2025 | 36,50 | 36,50 | 35,82 | 36,06 | -0,33% | 1.761,00 |
| 12.05.2025 | 36,82 | 36,98 | 36,06 | 36,18 | -1,15% | 2.336,00 |
| 09.05.2025 | 36,24 | 36,60 | 36,14 | 36,60 | 1,39% | 352,00 |
| 08.05.2025 | 36,50 | 36,56 | 35,90 | 36,10 | -1,85% | 2.826,00 |
| 07.05.2025 | 36,50 | 36,78 | 36,28 | 36,78 | -0,43% | 1.871,00 |
| 06.05.2025 | 37,42 | 37,46 | 36,88 | 36,94 | -1,07% | 2.405,00 |
| 05.05.2025 | 37,48 | 37,80 | 37,16 | 37,34 | -0,05% | 2.639,00 |
| 02.05.2025 | 36,70 | 37,36 | 36,70 | 37,36 | 2,86% | 967,00 |
| 30.04.2025 | 36,10 | 36,32 | 36,10 | 36,32 | 1,06% | 125,00 |
| 29.04.2025 | 35,88 | 36,12 | 35,88 | 35,94 | 0,50% | 12,00 |
| 28.04.2025 | 35,56 | 35,76 | 35,56 | 35,76 | 0,96% | 150,00 |
| 25.04.2025 | 35,56 | 35,58 | 35,42 | 35,42 | -0,62% | 417,00 |
| 24.04.2025 | 35,34 | 35,64 | 35,34 | 35,64 | 1,14% | 1.012,00 |
| 23.04.2025 | 35,40 | 35,50 | 35,24 | 35,24 | -0,73% | 1.415,00 |
| 22.04.2025 | 35,20 | 35,50 | 35,02 | 35,50 | 0,74% | 655,00 |
| 17.04.2025 | 35,30 | 35,30 | 34,66 | 35,24 | 0,06% | 259,00 |
| 16.04.2025 | 34,80 | 35,38 | 34,80 | 35,22 | 0,28% | 871,00 |
| 15.04.2025 | 34,42 | 35,12 | 34,42 | 35,12 | 1,50% | 1.066,00 |
| 14.04.2025 | 34,18 | 34,60 | 34,12 | 34,60 | 3,41% | 700,00 |
| 11.04.2025 | 33,60 | 33,60 | 33,46 | 33,46 | 0,48% | 550,00 |
| 10.04.2025 | 33,80 | 33,80 | 32,94 | 33,30 | -3,87% | 363,00 |
| 09.04.2025 | 32,82 | 34,64 | 31,84 | 34,64 | 4,78% | 2.291,00 |
| 08.04.2025 | 32,54 | 33,06 | 32,20 | 33,06 | 1,72% | 3.707,00 |
| 07.04.2025 | 31,20 | 32,62 | 30,00 | 32,50 | -3,62% | 14.885,00 |
| 04.04.2025 | 35,46 | 35,58 | 33,72 | 33,72 | -5,60% | 3.011,00 |
| 03.04.2025 | 34,62 | 35,72 | 34,62 | 35,72 | 1,59% | 586,00 |
| 02.04.2025 | 35,62 | 35,62 | 35,08 | 35,16 | -1,51% | 2.190,00 |
| 01.04.2025 | 35,22 | 35,72 | 35,22 | 35,70 | 0,96% | 411,00 |
| 31.03.2025 | 34,92 | 35,36 | 34,92 | 35,36 | 0,51% | 1.871,00 |
| 28.03.2025 | 35,10 | 35,28 | 34,94 | 35,18 | 0,06% | 4.859,00 |
| 27.03.2025 | 35,32 | 35,44 | 35,16 | 35,16 | -1,40% | 750,00 |
| 26.03.2025 | 35,22 | 35,66 | 35,22 | 35,66 | 0,39% | 56,00 |