24,900€
0,57%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,65% | - |
| 30.07.2026 | 24,98 | 25,28 | 24,76 | 24,76 | -1,98% | 1.220,00 |
| 29.07.2026 | 25,12 | 25,30 | 25,06 | 25,26 | -0,08% | 3.525,00 |
| 28.07.2026 | 24,72 | 25,28 | 24,72 | 25,28 | 2,51% | 955,00 |
| 27.07.2026 | 24,80 | 24,80 | 24,66 | 24,66 | 1,07% | 245,00 |
| 24.07.2026 | 24,08 | 24,52 | 24,08 | 24,40 | 0,83% | 1.524,00 |
| 23.07.2026 | 24,22 | 24,32 | 24,12 | 24,20 | -0,41% | 463,00 |
| 22.07.2026 | 24,00 | 24,30 | 24,00 | 24,30 | 1,93% | 520,00 |
| 21.07.2026 | 24,06 | 24,06 | 23,84 | 23,84 | -1,65% | 1.206,00 |
| 20.07.2026 | 24,06 | 24,24 | 23,90 | 24,24 | 0,00% | 4.086,00 |
| 17.07.2026 | 23,82 | 24,24 | 23,82 | 24,24 | 0,92% | 499,00 |
| 16.07.2026 | 23,70 | 24,02 | 23,70 | 24,02 | 0,17% | 1.525,00 |
| 15.07.2026 | 23,78 | 23,98 | 23,64 | 23,98 | -0,17% | 668,00 |
| 14.07.2026 | 23,98 | 24,02 | 23,84 | 24,02 | 0,67% | 2.870,00 |
| 13.07.2026 | 23,46 | 24,06 | 23,46 | 23,86 | 1,36% | 1.318,00 |
| 10.07.2026 | 23,08 | 23,54 | 23,08 | 23,54 | 1,12% | 230,00 |
| 09.07.2026 | 23,32 | 23,32 | 23,08 | 23,28 | -0,77% | 300,00 |
| 08.07.2026 | 23,66 | 23,66 | 23,46 | 23,46 | -0,93% | 1.366,00 |
| 07.07.2026 | 23,16 | 23,88 | 23,16 | 23,68 | 2,96% | 940,00 |
| 06.07.2026 | 23,32 | 23,38 | 23,00 | 23,00 | -1,12% | 7.046,00 |
| 03.07.2026 | 23,08 | 23,26 | 22,92 | 23,26 | 1,04% | 1.931,00 |
| 02.07.2026 | 22,48 | 23,18 | 22,48 | 23,02 | 2,22% | 3.147,00 |
| 01.07.2026 | 22,50 | 22,66 | 22,40 | 22,52 | -1,75% | 5.068,00 |
| 30.06.2026 | 23,40 | 23,40 | 22,40 | 22,92 | -2,13% | 7.815,00 |
| 29.06.2026 | 23,94 | 23,94 | 23,40 | 23,42 | -2,01% | 2.152,00 |
| 26.06.2026 | 24,10 | 24,10 | 23,90 | 23,90 | -1,40% | 2.480,00 |
| 25.06.2026 | 24,22 | 24,28 | 24,20 | 24,24 | -1,14% | 1.130,00 |
| 24.06.2026 | 24,16 | 24,52 | 24,00 | 24,52 | 0,66% | 7.250,00 |
| 23.06.2026 | 24,20 | 24,36 | 24,00 | 24,36 | 0,00% | 3.560,00 |
| 22.06.2026 | 25,30 | 25,30 | 24,18 | 24,36 | -1,77% | 2.371,00 |
| 19.06.2026 | 25,00 | 25,14 | 24,80 | 24,80 | -0,80% | 2.401,00 |
| 18.06.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -0,56% | 3.013,00 |
| 17.06.2026 | 25,40 | 25,40 | 25,14 | 25,14 | -1,33% | 400,00 |
| 16.06.2026 | 25,62 | 25,80 | 25,48 | 25,48 | -0,78% | 1.092,00 |
| 15.06.2026 | 26,00 | 26,06 | 25,68 | 25,68 | -1,53% | 654,00 |
| 12.06.2026 | 26,24 | 26,24 | 26,08 | 26,08 | 0,46% | 235,00 |
| 11.06.2026 | 26,00 | 26,00 | 25,96 | 25,96 | 0,46% | 300,00 |
| 10.06.2026 | 25,14 | 25,98 | 25,14 | 25,84 | 2,05% | 1.393,00 |
| 09.06.2026 | 25,18 | 25,36 | 25,18 | 25,32 | 0,72% | 775,00 |
| 08.06.2026 | 25,14 | 25,16 | 25,14 | 25,14 | 0,80% | 351,00 |
| 05.06.2026 | 24,62 | 25,14 | 24,62 | 24,94 | 0,56% | 570,00 |
| 04.06.2026 | 24,84 | 24,98 | 24,62 | 24,80 | 0,00% | 2.901,00 |
| 03.06.2026 | 25,12 | 25,12 | 24,80 | 24,80 | -1,82% | 1.215,00 |
| 02.06.2026 | 24,96 | 25,40 | 24,96 | 25,26 | 0,96% | 2.799,00 |
| 01.06.2026 | 25,10 | 25,12 | 24,92 | 25,02 | -0,95% | 2.254,00 |
| 29.05.2026 | 25,36 | 25,50 | 25,26 | 25,26 | -1,10% | 775,00 |
| 28.05.2026 | 25,42 | 25,64 | 25,42 | 25,54 | -0,62% | 646,00 |
| 27.05.2026 | 25,18 | 25,70 | 25,18 | 25,70 | 0,16% | 1.638,00 |
| 26.05.2026 | 25,42 | 25,66 | 25,42 | 25,66 | -0,23% | 8.300,00 |
| 25.05.2026 | 25,70 | 25,72 | 25,70 | 25,72 | 0,08% | 937,00 |
| 22.05.2026 | 26,02 | 26,12 | 25,70 | 25,70 | -1,31% | 965,00 |
| 21.05.2026 | 26,16 | 26,18 | 25,98 | 26,04 | -0,15% | 1.287,00 |
| 20.05.2026 | 26,38 | 26,44 | 26,00 | 26,08 | -1,81% | 712,00 |
| 19.05.2026 | 26,42 | 26,66 | 26,42 | 26,56 | -0,90% | 2.702,00 |
| 18.05.2026 | 25,84 | 26,80 | 25,84 | 26,80 | 1,52% | 760,00 |
| 15.05.2026 | 25,58 | 26,40 | 25,24 | 26,40 | 4,51% | 2.035,00 |
| 14.05.2026 | 25,00 | 25,28 | 25,00 | 25,26 | -6,93% | 2.090,00 |
| 13.05.2026 | 26,90 | 27,20 | 26,90 | 27,14 | -0,95% | 440,00 |
| 12.05.2026 | 27,20 | 27,46 | 27,12 | 27,40 | -0,80% | 2.947,00 |
| 11.05.2026 | 27,58 | 27,98 | 27,30 | 27,62 | 1,17% | 4.037,00 |
| 08.05.2026 | 27,10 | 27,50 | 27,08 | 27,30 | 1,49% | 3.262,00 |
| 07.05.2026 | 27,30 | 27,30 | 26,90 | 26,90 | -1,10% | 3.459,00 |
| 06.05.2026 | 26,76 | 27,26 | 26,76 | 27,20 | 1,72% | 4.426,00 |
| 05.05.2026 | 27,00 | 27,06 | 26,40 | 26,74 | -1,55% | 1.107,00 |
| 04.05.2026 | 27,42 | 27,42 | 26,86 | 27,16 | -0,37% | 1.352,00 |
| 30.04.2026 | 26,40 | 27,26 | 26,40 | 27,26 | 1,64% | 1.593,00 |
| 29.04.2026 | 26,70 | 26,82 | 26,50 | 26,82 | -0,22% | 934,00 |
| 28.04.2026 | 26,62 | 26,88 | 26,62 | 26,88 | 0,07% | 3.654,00 |
| 27.04.2026 | 27,36 | 27,36 | 26,52 | 26,86 | -1,18% | 35.585,00 |
| 24.04.2026 | 26,80 | 27,18 | 26,80 | 27,18 | 0,52% | 2.760,00 |
| 23.04.2026 | 27,00 | 27,12 | 26,92 | 27,04 | 0,00% | 4.170,00 |
| 22.04.2026 | 27,24 | 27,42 | 27,04 | 27,04 | -0,88% | 7.683,00 |
| 21.04.2026 | 27,48 | 27,58 | 27,28 | 27,28 | -0,87% | 1.831,00 |
| 20.04.2026 | 27,54 | 27,60 | 27,30 | 27,52 | -0,36% | 1.926,00 |
| 17.04.2026 | 27,38 | 27,62 | 27,20 | 27,62 | 0,58% | 1.950,00 |
| 16.04.2026 | 27,46 | 27,72 | 26,92 | 27,46 | -0,51% | 7.103,00 |
| 15.04.2026 | 27,56 | 27,78 | 27,10 | 27,60 | 0,07% | 3.120,00 |
| 14.04.2026 | 27,48 | 27,58 | 27,40 | 27,58 | -0,22% | 1.870,00 |
| 13.04.2026 | 27,70 | 27,70 | 27,28 | 27,64 | 0,80% | 15.884,00 |
| 10.04.2026 | 27,20 | 27,42 | 27,20 | 27,42 | -0,22% | 360,00 |
| 09.04.2026 | 27,50 | 27,62 | 27,34 | 27,48 | -0,22% | 8.797,00 |
| 08.04.2026 | 28,02 | 28,02 | 27,46 | 27,54 | 2,38% | 1.946,00 |
| 07.04.2026 | 27,00 | 27,26 | 26,90 | 26,90 | 0,37% | 1.134,00 |
| 02.04.2026 | 26,68 | 27,12 | 26,68 | 26,80 | -0,81% | 825,00 |
| 01.04.2026 | 26,82 | 27,02 | 26,80 | 27,02 | 1,35% | 2.619,00 |
| 31.03.2026 | 26,54 | 26,70 | 26,44 | 26,66 | 1,29% | 1.155,00 |
| 30.03.2026 | 26,10 | 26,32 | 25,72 | 26,32 | 1,15% | 638,00 |
| 27.03.2026 | 26,34 | 26,34 | 25,92 | 26,02 | -0,61% | 1.767,00 |
| 26.03.2026 | 26,80 | 26,80 | 26,18 | 26,18 | -1,06% | 1.160,00 |
| 25.03.2026 | 26,22 | 26,46 | 26,20 | 26,46 | 1,22% | 2.414,00 |
| 24.03.2026 | 25,92 | 26,30 | 25,92 | 26,14 | -0,08% | 1.300,00 |
| 23.03.2026 | 26,20 | 26,30 | 25,38 | 26,16 | -0,61% | 4.223,00 |
| 20.03.2026 | 26,80 | 27,14 | 26,32 | 26,32 | -2,08% | 5.100,00 |
| 19.03.2026 | 27,12 | 27,12 | 26,88 | 26,88 | -1,83% | 3.880,00 |
| 18.03.2026 | 28,00 | 28,00 | 27,38 | 27,38 | -0,80% | 375,00 |
| 17.03.2026 | 27,26 | 27,76 | 27,18 | 27,60 | 2,22% | 8.730,00 |
| 16.03.2026 | 27,24 | 27,24 | 27,00 | 27,00 | -0,15% | 3.704,00 |
| 13.03.2026 | 27,30 | 27,30 | 26,78 | 27,04 | -0,59% | 1.582,00 |
| 12.03.2026 | 27,10 | 27,58 | 27,00 | 27,20 | -0,95% | 17.907,00 |
| 11.03.2026 | 27,72 | 27,72 | 27,46 | 27,46 | -1,93% | 592,00 |