33,730€
0,69%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 33,38 | 33,69 | 33,32 | 33,60 | 0,30% | - |
| 16.02.2026 | 33,10 | 33,50 | 33,00 | 33,50 | 0,78% | 780,00 |
| 13.02.2026 | 33,10 | 33,26 | 33,10 | 33,24 | -0,24% | 1.335,00 |
| 12.02.2026 | 32,68 | 33,32 | 32,60 | 33,32 | 1,65% | 1.578,00 |
| 11.02.2026 | 32,38 | 32,78 | 32,38 | 32,78 | 0,92% | 1.587,00 |
| 10.02.2026 | 32,38 | 32,48 | 32,12 | 32,48 | 0,12% | 2.688,00 |
| 09.02.2026 | 32,20 | 32,44 | 32,08 | 32,44 | 2,27% | 3.300,00 |
| 06.02.2026 | 31,52 | 32,02 | 31,52 | 31,72 | 0,57% | 6.440,00 |
| 05.02.2026 | 31,80 | 31,80 | 31,52 | 31,54 | 0,00% | 1.570,00 |
| 04.02.2026 | 30,84 | 31,84 | 30,84 | 31,54 | 1,68% | 2.840,00 |
| 03.02.2026 | 30,78 | 31,02 | 30,78 | 31,02 | 0,91% | 791,00 |
| 02.02.2026 | 30,40 | 30,78 | 30,40 | 30,74 | 0,99% | 1.123,00 |
| 30.01.2026 | 30,12 | 30,44 | 30,12 | 30,44 | 1,67% | 2.230,00 |
| 29.01.2026 | 30,00 | 30,46 | 29,94 | 29,94 | -0,60% | 2.013,00 |
| 28.01.2026 | 29,88 | 30,12 | 29,88 | 30,12 | 0,67% | 440,00 |
| 27.01.2026 | 29,80 | 29,92 | 29,80 | 29,92 | 0,47% | 530,00 |
| 26.01.2026 | 29,88 | 29,92 | 29,76 | 29,78 | 0,68% | 1.000,00 |
| 23.01.2026 | 29,50 | 29,78 | 29,38 | 29,58 | -0,27% | 1.771,00 |
| 22.01.2026 | 29,08 | 29,66 | 29,08 | 29,66 | 2,99% | 2.374,00 |
| 21.01.2026 | 28,12 | 28,80 | 28,12 | 28,80 | 2,13% | 1.367,00 |
| 20.01.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -1,47% | 200,00 |
| 19.01.2026 | 28,50 | 28,62 | 28,00 | 28,62 | 0,77% | 1.335,00 |
| 16.01.2026 | 29,02 | 29,18 | 28,30 | 28,40 | -1,39% | 1.215,00 |
| 15.01.2026 | 28,86 | 29,26 | 28,74 | 28,80 | -0,48% | 925,00 |
| 14.01.2026 | 28,58 | 28,94 | 28,52 | 28,94 | 0,56% | 1.276,00 |
| 13.01.2026 | 29,50 | 29,60 | 28,66 | 28,78 | -2,97% | 705,00 |
| 12.01.2026 | 29,68 | 29,68 | 29,46 | 29,66 | 0,54% | 4.392,00 |
| 09.01.2026 | 29,50 | 29,50 | 29,34 | 29,50 | -0,41% | 1.083,00 |
| 08.01.2026 | 29,44 | 29,62 | 29,42 | 29,62 | 0,00% | 2.680,00 |
| 07.01.2026 | 29,76 | 29,76 | 29,28 | 29,62 | -1,00% | 1.350,00 |
| 06.01.2026 | 29,54 | 29,92 | 29,32 | 29,92 | 1,08% | 2.618,00 |
| 05.01.2026 | 30,10 | 30,10 | 29,00 | 29,60 | 0,48% | 3.259,00 |
| 02.01.2026 | 30,00 | 30,00 | 29,46 | 29,46 | 0,27% | 2.474,00 |
| 30.12.2025 | 29,36 | 29,38 | 29,36 | 29,38 | -0,74% | 353,00 |
| 29.12.2025 | 29,30 | 29,60 | 29,10 | 29,60 | 1,30% | 1.266,00 |
| 23.12.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,54% | - |
| 22.12.2025 | 29,36 | 29,38 | 29,16 | 29,38 | -0,41% | 1.298,00 |
| 19.12.2025 | 29,20 | 29,50 | 29,20 | 29,50 | 1,10% | 1.290,00 |
| 18.12.2025 | 29,00 | 29,32 | 29,00 | 29,18 | 0,48% | 1.224,00 |
| 17.12.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,90% | 1.250,00 |
| 16.12.2025 | 28,60 | 28,86 | 28,60 | 28,78 | -0,83% | 1.500,00 |
| 15.12.2025 | 28,48 | 29,02 | 28,48 | 29,02 | 2,04% | 766,00 |
| 12.12.2025 | 28,38 | 28,54 | 28,38 | 28,44 | -0,14% | 1.605,00 |
| 11.12.2025 | 27,94 | 28,48 | 27,94 | 28,48 | 1,42% | 9.582,00 |
| 10.12.2025 | 28,18 | 28,18 | 27,76 | 28,08 | 0,14% | 346,00 |
| 09.12.2025 | 27,98 | 28,04 | 27,98 | 28,04 | -0,21% | 111,00 |
| 08.12.2025 | 28,10 | 28,10 | 28,00 | 28,10 | 1,08% | 706,00 |
| 05.12.2025 | 28,04 | 28,20 | 27,80 | 27,80 | -0,79% | 301,00 |
| 04.12.2025 | 27,86 | 28,12 | 27,76 | 28,02 | 0,36% | 1.250,00 |
| 03.12.2025 | 27,84 | 28,06 | 27,84 | 27,92 | -0,71% | 670,00 |
| 02.12.2025 | 28,24 | 28,56 | 28,10 | 28,12 | -0,50% | 1.106,00 |
| 01.12.2025 | 28,30 | 28,56 | 28,26 | 28,26 | -0,49% | 115,00 |
| 28.11.2025 | 28,32 | 28,40 | 28,18 | 28,40 | -0,21% | 380,00 |
| 27.11.2025 | 28,18 | 28,46 | 28,18 | 28,46 | 0,00% | 1.130,00 |
| 26.11.2025 | 28,08 | 28,46 | 28,08 | 28,46 | 1,07% | 1.301,00 |
| 25.11.2025 | 27,58 | 28,16 | 27,58 | 28,16 | 2,25% | 2.125,00 |
| 24.11.2025 | 27,50 | 27,60 | 27,50 | 27,54 | 1,47% | 1.400,00 |
| 21.11.2025 | 26,92 | 27,14 | 26,92 | 27,14 | 1,65% | 150,00 |
| 20.11.2025 | 27,16 | 27,16 | 26,70 | 26,70 | -1,55% | 380,00 |
| 19.11.2025 | 27,26 | 27,28 | 27,12 | 27,12 | -1,31% | 695,00 |
| 18.11.2025 | 27,62 | 27,62 | 27,30 | 27,48 | -1,58% | 400,00 |
| 17.11.2025 | 28,40 | 28,40 | 27,92 | 27,92 | 0,36% | 711,00 |
| 14.11.2025 | 27,90 | 28,00 | 27,80 | 27,82 | -1,00% | 553,00 |
| 13.11.2025 | 27,96 | 28,10 | 27,96 | 28,10 | 0,86% | 100,00 |
| 12.11.2025 | 27,66 | 27,90 | 27,66 | 27,86 | -0,14% | 36,00 |
| 11.11.2025 | 27,92 | 27,92 | 27,90 | 27,90 | 0,43% | 300,00 |
| 10.11.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -1,00% | 75,00 |
| 07.11.2025 | 27,28 | 28,06 | 27,28 | 28,06 | 2,63% | 371,00 |
| 06.11.2025 | 26,86 | 27,34 | 26,82 | 27,34 | 3,17% | 590,00 |
| 05.11.2025 | 26,68 | 26,68 | 26,34 | 26,50 | -2,07% | 5.378,00 |
| 04.11.2025 | 26,48 | 27,06 | 26,12 | 27,06 | 1,35% | 4.698,00 |
| 03.11.2025 | 26,98 | 27,16 | 26,70 | 26,70 | -0,74% | 935,00 |
| 31.10.2025 | 26,88 | 26,90 | 26,88 | 26,90 | 0,07% | 372,00 |
| 30.10.2025 | 26,94 | 27,32 | 26,82 | 26,88 | -0,44% | 1.950,00 |
| 29.10.2025 | 27,28 | 27,40 | 27,00 | 27,00 | -1,53% | 2.124,00 |
| 28.10.2025 | 27,40 | 27,42 | 27,00 | 27,42 | 0,59% | 1.160,00 |
| 27.10.2025 | 27,80 | 27,80 | 27,24 | 27,26 | 0,74% | 483,00 |
| 24.10.2025 | 27,28 | 27,28 | 27,06 | 27,06 | -0,59% | 70,00 |
| 23.10.2025 | 27,50 | 27,50 | 27,00 | 27,22 | -0,44% | 573,00 |
| 22.10.2025 | 27,58 | 27,58 | 27,34 | 27,34 | -1,51% | 715,00 |
| 21.10.2025 | 27,28 | 27,76 | 27,28 | 27,76 | 1,68% | 1.060,00 |
| 20.10.2025 | 26,82 | 27,42 | 26,82 | 27,30 | 0,74% | 580,00 |
| 17.10.2025 | 26,72 | 27,10 | 26,72 | 27,10 | 0,67% | 450,00 |
| 16.10.2025 | 26,86 | 26,94 | 26,74 | 26,92 | 0,37% | 2.842,00 |
| 15.10.2025 | 26,78 | 26,96 | 26,78 | 26,82 | 0,15% | 580,00 |
| 14.10.2025 | 26,80 | 26,86 | 26,74 | 26,78 | -1,25% | 655,00 |
| 13.10.2025 | 27,12 | 27,12 | 26,82 | 27,12 | 0,15% | 180,00 |
| 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 |