27,060€
-0,22%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 27,06 | 27,20 | 27,06 | 27,08 | -0,15% | 5.575,00 |
| 09.10.2025 | 26,66 | 27,12 | 26,66 | 27,12 | 2,03% | 1.074,00 |
| 08.10.2025 | 26,62 | 26,74 | 26,58 | 26,58 | -0,30% | 120,00 |
| 07.10.2025 | 26,66 | 26,72 | 26,66 | 26,66 | -0,45% | 2.634,00 |
| 06.10.2025 | 26,42 | 26,90 | 26,42 | 26,78 | 0,90% | 660,00 |
| 03.10.2025 | 26,90 | 26,90 | 26,44 | 26,54 | -1,34% | 4.694,00 |
| 02.10.2025 | 27,02 | 27,24 | 26,90 | 26,90 | -0,52% | 200,00 |
| 01.10.2025 | 27,08 | 27,08 | 26,86 | 27,04 | 0,00% | 996,00 |
| 30.09.2025 | 27,26 | 27,32 | 27,04 | 27,04 | -0,81% | 80,00 |
| 29.09.2025 | 27,42 | 27,46 | 27,26 | 27,26 | 0,52% | 1.110,00 |
| 26.09.2025 | 26,98 | 27,16 | 26,98 | 27,12 | 0,22% | 300,00 |
| 25.09.2025 | 27,00 | 27,12 | 27,00 | 27,06 | 0,22% | 1.200,00 |
| 24.09.2025 | 26,98 | 27,16 | 26,94 | 27,00 | -0,59% | 280,00 |
| 23.09.2025 | 27,22 | 27,24 | 27,16 | 27,16 | -0,88% | 3.610,00 |
| 22.09.2025 | 27,54 | 27,54 | 27,30 | 27,40 | -0,87% | 1.510,00 |
| 19.09.2025 | 27,50 | 27,64 | 27,50 | 27,64 | 0,44% | 200,00 |
| 18.09.2025 | 27,56 | 27,56 | 27,38 | 27,52 | 0,07% | 1.300,00 |
| 17.09.2025 | 27,58 | 27,64 | 27,50 | 27,50 | -0,58% | 1.425,00 |
| 16.09.2025 | 28,00 | 28,00 | 27,66 | 27,66 | -2,26% | 800,00 |
| 15.09.2025 | 27,92 | 28,30 | 27,86 | 28,30 | 1,58% | 780,00 |
| 12.09.2025 | 27,68 | 28,06 | 27,68 | 27,86 | 0,11% | 3.550,00 |
| 11.09.2025 | 27,85 | 27,86 | 27,54 | 27,83 | 0,18% | 1.008,00 |
| 10.09.2025 | 28,20 | 28,20 | 27,78 | 27,78 | -1,28% | 2.979,00 |
| 09.09.2025 | 27,95 | 28,14 | 27,90 | 28,14 | 0,61% | - |
| 08.09.2025 | 28,45 | 28,45 | 27,85 | 27,97 | -1,03% | 743,00 |
| 05.09.2025 | 28,48 | 28,48 | 28,20 | 28,26 | -0,35% | 1.400,00 |
| 04.09.2025 | 28,10 | 28,48 | 28,10 | 28,36 | 0,71% | 400,00 |
| 03.09.2025 | 28,26 | 28,42 | 28,16 | 28,16 | -0,28% | 1.400,00 |
| 02.09.2025 | 28,52 | 28,52 | 28,20 | 28,24 | -1,81% | 2.055,00 |
| 01.09.2025 | 28,68 | 28,76 | 28,56 | 28,76 | 1,34% | 423,00 |
| 29.08.2025 | 28,28 | 28,46 | 28,28 | 28,38 | -0,42% | 125,00 |
| 28.08.2025 | 28,54 | 28,68 | 28,40 | 28,50 | -0,07% | 1.510,00 |
| 27.08.2025 | 28,38 | 28,52 | 28,38 | 28,52 | -0,07% | 190,00 |
| 26.08.2025 | 28,50 | 28,54 | 28,40 | 28,54 | 0,42% | 430,00 |
| 25.08.2025 | 28,66 | 28,70 | 28,42 | 28,42 | -0,07% | 404,00 |
| 22.08.2025 | 28,38 | 28,52 | 28,38 | 28,44 | -0,21% | 96,00 |
| 21.08.2025 | 28,22 | 28,50 | 28,18 | 28,50 | 1,57% | 750,00 |
| 20.08.2025 | 28,22 | 28,26 | 28,06 | 28,06 | -0,71% | 1.410,00 |
| 19.08.2025 | 28,42 | 28,42 | 28,26 | 28,26 | -0,63% | 1.335,00 |
| 18.08.2025 | 28,40 | 28,44 | 28,20 | 28,44 | 0,28% | 2.630,00 |
| 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 |