35,310€
0,37%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 35,01 | 35,44 | 34,85 | 35,41 | 0,65% | 1.571,00 |
| 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 |
| 25.03.2025 | 35,12 | 35,58 | 35,12 | 35,52 | 0,91% | 1.839,00 |
| 24.03.2025 | 35,32 | 35,46 | 35,20 | 35,20 | 0,40% | 1.792,00 |
| 21.03.2025 | 35,02 | 35,06 | 35,02 | 35,06 | -1,02% | - |
| 20.03.2025 | 35,12 | 35,42 | 34,80 | 35,42 | 0,40% | 260,00 |
| 19.03.2025 | 35,46 | 35,70 | 35,28 | 35,28 | -0,73% | 410,00 |
| 18.03.2025 | 35,16 | 35,78 | 35,16 | 35,54 | 1,48% | 1.410,00 |
| 17.03.2025 | 34,88 | 35,26 | 34,82 | 35,02 | 0,29% | 2.054,00 |
| 14.03.2025 | 34,42 | 34,92 | 34,42 | 34,92 | 1,33% | 1.707,00 |
| 13.03.2025 | 34,02 | 34,70 | 34,00 | 34,46 | -0,29% | 1.481,00 |
| 12.03.2025 | 34,86 | 34,86 | 34,56 | 34,56 | -0,06% | 3.457,00 |
| 11.03.2025 | 34,80 | 34,94 | 34,46 | 34,58 | 0,52% | 1.624,00 |
| 10.03.2025 | 34,88 | 34,88 | 34,30 | 34,40 | -0,12% | 1.938,00 |
| 07.03.2025 | 34,30 | 34,76 | 34,30 | 34,44 | 0,00% | 3.329,00 |
| 06.03.2025 | 34,04 | 34,66 | 34,00 | 34,44 | 2,07% | 3.612,00 |
| 05.03.2025 | 32,00 | 34,10 | 31,90 | 33,74 | 8,49% | 3.650,00 |
| 04.03.2025 | 31,50 | 32,58 | 31,10 | 31,10 | -2,51% | 1.623,00 |
| 03.03.2025 | 31,26 | 31,90 | 31,26 | 31,90 | 1,72% | 1.500,00 |
| 28.02.2025 | 31,06 | 31,58 | 31,06 | 31,36 | -0,38% | 428,00 |
| 27.02.2025 | 31,12 | 31,48 | 31,12 | 31,48 | 0,64% | 492,00 |
| 26.02.2025 | 31,02 | 31,36 | 30,88 | 31,28 | 0,58% | 440,00 |
| 25.02.2025 | 30,36 | 31,10 | 30,36 | 31,10 | 2,03% | 2.400,00 |
| 24.02.2025 | 30,20 | 30,48 | 30,20 | 30,48 | 2,56% | 1.000,00 |
| 21.02.2025 | 29,56 | 29,86 | 29,56 | 29,72 | 0,07% | 400,00 |
| 20.02.2025 | 29,70 | 29,82 | 29,70 | 29,70 | -0,40% | 700,00 |
| 19.02.2025 | 29,86 | 30,20 | 29,82 | 29,82 | 0,00% | 1.250,00 |
| 18.02.2025 | 29,78 | 30,08 | 29,78 | 29,82 | 0,54% | 900,00 |
| 17.02.2025 | 29,68 | 29,68 | 29,58 | 29,66 | -0,34% | 1.165,00 |
| 14.02.2025 | 30,10 | 30,10 | 29,54 | 29,76 | -2,30% | 715,00 |
| 13.02.2025 | 30,90 | 30,90 | 29,96 | 30,46 | -1,49% | 2.747,00 |
| 12.02.2025 | 30,66 | 31,08 | 30,66 | 30,92 | 1,44% | 1.275,00 |
| 11.02.2025 | 30,32 | 30,48 | 30,32 | 30,48 | 0,66% | 478,00 |
| 10.02.2025 | 30,04 | 30,28 | 30,00 | 30,28 | 0,40% | 1.125,00 |
| 07.02.2025 | 29,96 | 30,18 | 29,96 | 30,16 | 0,87% | 470,00 |
| 06.02.2025 | 29,82 | 29,96 | 29,78 | 29,90 | 0,13% | 844,00 |
| 05.02.2025 | 29,30 | 29,86 | 29,30 | 29,86 | 1,63% | 1.245,00 |
| 04.02.2025 | 29,68 | 29,68 | 29,38 | 29,38 | -1,21% | 434,00 |
| 03.02.2025 | 29,58 | 29,74 | 29,44 | 29,74 | -0,47% | 1.134,00 |
| 31.01.2025 | 29,72 | 29,88 | 29,72 | 29,88 | 0,54% | 255,00 |
| 30.01.2025 | 29,64 | 29,84 | 29,64 | 29,72 | 0,41% | 1.164,00 |
| 29.01.2025 | 29,88 | 29,88 | 29,40 | 29,60 | 0,68% | 785,00 |
| 28.01.2025 | 29,06 | 29,40 | 28,90 | 29,40 | 1,31% | 134,00 |
| 27.01.2025 | 28,72 | 29,04 | 28,72 | 29,02 | 1,97% | 1.065,00 |
| 24.01.2025 | 28,96 | 28,98 | 28,44 | 28,46 | -1,32% | 1.630,00 |
| 23.01.2025 | 28,92 | 29,10 | 28,84 | 28,84 | 0,00% | 880,00 |
| 22.01.2025 | 29,22 | 29,22 | 28,82 | 28,84 | -1,57% | 1.640,00 |
| 21.01.2025 | 28,80 | 29,30 | 28,80 | 29,30 | 1,31% | 1.290,00 |
| 20.01.2025 | 28,92 | 28,92 | 28,80 | 28,92 | 0,00% | 660,00 |
| 17.01.2025 | 28,62 | 28,92 | 28,62 | 28,92 | 0,77% | 142,00 |
| 16.01.2025 | 28,56 | 28,70 | 28,56 | 28,70 | 0,00% | 700,00 |
| 15.01.2025 | 28,34 | 28,70 | 28,34 | 28,70 | 2,43% | 1.325,00 |
| 14.01.2025 | 28,40 | 28,40 | 28,02 | 28,02 | -0,92% | 450,00 |
| 13.01.2025 | 28,26 | 28,36 | 28,08 | 28,28 | 0,64% | 1.878,00 |
| 10.01.2025 | 27,86 | 28,10 | 27,86 | 28,10 | 0,57% | - |
| 09.01.2025 | 27,54 | 27,94 | 27,54 | 27,94 | 1,31% | 151,00 |
| 08.01.2025 | 27,62 | 27,64 | 27,40 | 27,58 | -0,72% | 360,00 |
| 07.01.2025 | 27,60 | 27,78 | 27,42 | 27,78 | 0,43% | 673,00 |
| 06.01.2025 | 28,12 | 28,12 | 27,54 | 27,66 | -2,33% | 778,00 |
| 03.01.2025 | 27,98 | 28,32 | 27,98 | 28,32 | 1,14% | 230,00 |
| 02.01.2025 | 27,54 | 28,02 | 27,52 | 28,00 | 1,97% | 790,00 |
| 30.12.2024 | 27,54 | 27,54 | 27,46 | 27,46 | 0,22% | 90,00 |
| 27.12.2024 | 27,58 | 27,58 | 27,20 | 27,40 | 0,74% | 711,00 |
| 23.12.2024 | 27,38 | 27,38 | 27,20 | 27,20 | 0,74% | 350,00 |
| 20.12.2024 | 27,26 | 27,28 | 27,00 | 27,00 | -1,46% | 3.418,00 |
| 19.12.2024 | 27,42 | 27,42 | 27,40 | 27,40 | -1,72% | 1.800,00 |
| 18.12.2024 | 27,54 | 27,88 | 27,52 | 27,88 | 0,07% | 850,00 |
| 17.12.2024 | 28,36 | 28,36 | 27,86 | 27,86 | -1,83% | 393,00 |
| 16.12.2024 | 28,40 | 28,40 | 28,38 | 28,38 | -0,63% | 200,00 |
| 13.12.2024 | 28,42 | 28,56 | 28,42 | 28,56 | 0,42% | 675,00 |
| 12.12.2024 | 28,72 | 28,72 | 28,44 | 28,44 | -0,97% | 900,00 |
| 11.12.2024 | 28,68 | 28,80 | 28,68 | 28,72 | 0,21% | 2.002,00 |
| 10.12.2024 | 28,60 | 28,66 | 28,60 | 28,66 | -0,28% | 50,00 |
| 09.12.2024 | 29,70 | 29,70 | 28,66 | 28,74 | -3,82% | 3.123,00 |
| 06.12.2024 | 29,62 | 29,96 | 29,62 | 29,88 | -0,40% | 442,00 |
| 05.12.2024 | 29,34 | 30,00 | 29,34 | 30,00 | 1,76% | 3.770,00 |
| 04.12.2024 | 29,28 | 29,48 | 29,18 | 29,48 | 0,61% | 2.150,00 |
| 03.12.2024 | 29,16 | 29,30 | 29,16 | 29,30 | -0,14% | 1.990,00 |
| 02.12.2024 | 29,28 | 29,34 | 29,00 | 29,34 | 0,14% | 1.710,00 |
| 29.11.2024 | 29,18 | 29,30 | 29,18 | 29,30 | 0,48% | 878,00 |
| 28.11.2024 | 29,10 | 29,16 | 29,10 | 29,16 | 0,28% | 40,00 |
| 27.11.2024 | 29,10 | 29,12 | 29,00 | 29,08 | -1,16% | 277,00 |
| 26.11.2024 | 29,18 | 29,42 | 29,10 | 29,42 | 0,68% | 3.860,00 |
| 25.11.2024 | 28,74 | 29,38 | 28,74 | 29,22 | 1,39% | 1.004,00 |
| 22.11.2024 | 28,46 | 28,82 | 28,46 | 28,82 | 0,98% | 350,00 |
| 21.11.2024 | 28,60 | 28,72 | 28,54 | 28,54 | 0,00% | 75,00 |
| 20.11.2024 | 28,92 | 28,92 | 28,54 | 28,54 | 0,49% | 573,00 |
| 19.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,07% | 600,00 |
| 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 |