26,680€
-1,19%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
Ask:
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 25,02 | 25,46 | 25,02 | 25,44 | 0,00% | 554,00 |
| 01.08.2024 | 25,56 | 25,58 | 25,40 | 25,44 | -1,01% | 1.253,00 |
| 31.07.2024 | 25,88 | 25,92 | 25,70 | 25,70 | -1,15% | 260,00 |
| 30.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,01% | 100,00 |
| 29.07.2024 | 25,98 | 26,00 | 25,74 | 25,74 | 0,70% | 1.183,00 |
| 26.07.2024 | 25,54 | 25,56 | 25,54 | 25,56 | -0,23% | 200,00 |
| 25.07.2024 | 25,14 | 25,62 | 25,14 | 25,62 | 1,03% | 120,00 |
| 24.07.2024 | 25,28 | 25,38 | 25,28 | 25,36 | 0,16% | 680,00 |
| 23.07.2024 | 25,56 | 25,58 | 25,30 | 25,32 | -1,40% | 165,00 |
| 22.07.2024 | 25,70 | 25,78 | 25,68 | 25,68 | -0,85% | 1.180,00 |
| 19.07.2024 | 25,82 | 25,96 | 25,64 | 25,90 | 0,08% | 380,00 |
| 18.07.2024 | 25,36 | 25,88 | 25,36 | 25,88 | 1,89% | 818,00 |
| 17.07.2024 | 25,10 | 25,46 | 25,10 | 25,40 | 0,47% | 695,00 |
| 16.07.2024 | 25,04 | 25,28 | 25,00 | 25,28 | -0,08% | 950,00 |
| 15.07.2024 | 25,34 | 25,34 | 25,30 | 25,30 | 0,32% | 144,00 |
| 12.07.2024 | 25,44 | 25,44 | 25,22 | 25,22 | -0,39% | 2.550,00 |
| 11.07.2024 | 25,32 | 25,42 | 25,32 | 25,32 | -0,39% | 20,00 |
| 10.07.2024 | 24,92 | 25,42 | 24,92 | 25,42 | 1,36% | 320,00 |
| 09.07.2024 | 25,06 | 25,14 | 24,94 | 25,08 | -1,49% | 752,00 |
| 08.07.2024 | 25,22 | 25,46 | 25,22 | 25,46 | 1,03% | 500,00 |
| 05.07.2024 | 25,44 | 25,48 | 25,20 | 25,20 | -1,02% | 64,00 |
| 04.07.2024 | 25,22 | 25,46 | 25,22 | 25,46 | 0,95% | 300,00 |
| 03.07.2024 | 25,00 | 25,22 | 25,00 | 25,22 | 1,12% | 225,00 |
| 02.07.2024 | 24,98 | 25,02 | 24,94 | 24,94 | -1,27% | 980,00 |
| 01.07.2024 | 25,02 | 25,26 | 25,02 | 25,26 | 2,10% | 70,00 |
| 28.06.2024 | 24,82 | 24,82 | 24,74 | 24,74 | 0,98% | - |
| 27.06.2024 | 24,96 | 25,02 | 24,50 | 24,50 | -2,00% | 1.803,00 |
| 26.06.2024 | 25,34 | 25,34 | 25,00 | 25,00 | -1,34% | 23,00 |
| 25.06.2024 | 25,24 | 25,34 | 25,10 | 25,34 | 0,00% | 2.200,00 |
| 24.06.2024 | 25,08 | 25,34 | 25,08 | 25,34 | 1,20% | 970,00 |
| 21.06.2024 | 25,32 | 25,34 | 25,00 | 25,04 | -1,03% | 203,00 |
| 20.06.2024 | 25,26 | 25,34 | 25,26 | 25,30 | 0,64% | 80,00 |
| 19.06.2024 | 25,08 | 25,30 | 25,08 | 25,14 | 0,88% | 500,00 |
| 18.06.2024 | 24,90 | 25,02 | 24,90 | 24,92 | 0,08% | 400,00 |
| 17.06.2024 | 25,02 | 25,02 | 24,82 | 24,90 | 0,57% | 710,00 |
| 14.06.2024 | 25,28 | 25,28 | 24,76 | 24,76 | -1,98% | 2.190,00 |
| 13.06.2024 | 25,32 | 25,50 | 25,26 | 25,26 | -0,16% | 406,00 |
| 12.06.2024 | 25,30 | 25,72 | 25,28 | 25,30 | 0,16% | 1.351,00 |
| 11.06.2024 | 25,38 | 25,42 | 25,26 | 25,26 | -0,79% | 300,00 |
| 10.06.2024 | 25,50 | 25,50 | 25,42 | 25,46 | 0,39% | 6.100,00 |
| 07.06.2024 | 25,46 | 25,54 | 25,30 | 25,36 | -0,55% | 606,00 |
| 06.06.2024 | 25,50 | 25,64 | 25,50 | 25,50 | 0,08% | 53,00 |
| 05.06.2024 | 25,30 | 25,48 | 25,30 | 25,48 | 0,47% | 143,00 |
| 04.06.2024 | 25,02 | 25,36 | 25,02 | 25,36 | 1,85% | 1.100,00 |
| 03.06.2024 | 24,06 | 24,90 | 24,04 | 24,90 | 3,41% | 1.939,00 |
| 31.05.2024 | 23,64 | 24,08 | 23,64 | 24,08 | 2,12% | 3.163,00 |
| 30.05.2024 | 23,32 | 23,58 | 23,32 | 23,58 | 0,77% | 155,00 |
| 29.05.2024 | 23,12 | 23,52 | 23,12 | 23,40 | 0,86% | 3.020,00 |
| 28.05.2024 | 23,08 | 23,20 | 23,08 | 23,20 | 0,26% | 403,00 |
| 27.05.2024 | 23,28 | 23,28 | 23,14 | 23,14 | -0,17% | 626,00 |
| 24.05.2024 | 23,12 | 23,24 | 23,12 | 23,18 | -0,43% | 1.400,00 |
| 23.05.2024 | 23,46 | 23,46 | 23,26 | 23,28 | -0,17% | 1.470,00 |
| 22.05.2024 | 23,38 | 23,44 | 23,32 | 23,32 | 0,52% | 715,00 |
| 21.05.2024 | 23,56 | 23,60 | 23,18 | 23,20 | -2,60% | 787,00 |
| 20.05.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -0,08% | - |
| 17.05.2024 | 22,96 | 23,84 | 22,96 | 23,84 | 4,10% | 4.963,00 |
| 16.05.2024 | 23,76 | 23,76 | 22,82 | 22,90 | -4,42% | 1.076,00 |
| 15.05.2024 | 23,90 | 23,96 | 23,80 | 23,96 | -0,50% | 1.813,00 |
| 14.05.2024 | 24,08 | 24,10 | 23,90 | 24,08 | 0,00% | 3.135,00 |
| 13.05.2024 | 23,90 | 24,08 | 23,76 | 24,08 | 1,43% | 3.341,00 |
| 10.05.2024 | 24,00 | 24,00 | 23,60 | 23,74 | -0,50% | 1.240,00 |
| 09.05.2024 | 23,72 | 24,00 | 23,56 | 23,86 | -5,99% | 4.811,00 |
| 08.05.2024 | 25,62 | 25,70 | 25,30 | 25,38 | -1,55% | 1.990,00 |
| 07.05.2024 | 25,80 | 25,80 | 25,50 | 25,78 | -0,69% | 2.839,00 |
| 06.05.2024 | 25,48 | 26,10 | 25,30 | 25,96 | 2,04% | 6.487,00 |
| 03.05.2024 | 26,08 | 26,14 | 25,34 | 25,44 | -3,05% | 6.475,00 |
| 02.05.2024 | 26,36 | 26,40 | 26,02 | 26,24 | 0,15% | 5.708,00 |
| 30.04.2024 | 27,10 | 27,10 | 26,00 | 26,20 | -2,67% | 1.634,00 |
| 29.04.2024 | 27,12 | 27,12 | 26,68 | 26,92 | -0,37% | 1.290,00 |
| 26.04.2024 | 26,98 | 27,02 | 26,80 | 27,02 | 0,45% | 225,00 |
| 25.04.2024 | 26,92 | 26,92 | 26,72 | 26,90 | -0,44% | 1.135,00 |
| 24.04.2024 | 27,30 | 27,30 | 26,94 | 27,02 | -1,10% | 1.082,00 |
| 23.04.2024 | 27,40 | 27,40 | 27,16 | 27,32 | 0,00% | 15.979,00 |
| 22.04.2024 | 27,18 | 27,32 | 27,14 | 27,32 | 1,04% | 995,00 |
| 19.04.2024 | 26,52 | 27,06 | 26,52 | 27,04 | 0,90% | 859,00 |