27,260€
-0,51%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |