25,760€
-1,08%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 27,36 | 28,00 | 27,14 | 28,00 | 1,97% | 9.591,00 |
| 09.03.2026 | 27,02 | 27,46 | 27,02 | 27,46 | 0,22% | 2.119,00 |
| 06.03.2026 | 27,70 | 27,70 | 27,30 | 27,40 | -1,23% | 4.040,00 |
| 05.03.2026 | 27,82 | 28,00 | 27,70 | 27,74 | -0,86% | 1.677,00 |
| 04.03.2026 | 27,12 | 27,98 | 27,12 | 27,98 | 1,23% | 5.765,00 |
| 03.03.2026 | 27,72 | 27,78 | 26,94 | 27,64 | -0,58% | 4.280,00 |
| 02.03.2026 | 27,28 | 27,90 | 27,28 | 27,80 | -0,22% | 6.380,00 |
| 27.02.2026 | 26,90 | 28,10 | 26,90 | 27,86 | 2,88% | 9.315,00 |
| 26.02.2026 | 29,20 | 29,20 | 26,50 | 27,08 | -8,76% | 21.027,00 |
| 25.02.2026 | 31,08 | 31,08 | 29,42 | 29,68 | -3,82% | 4.839,00 |
| 24.02.2026 | 31,20 | 31,48 | 30,74 | 30,86 | -1,22% | 492,00 |
| 23.02.2026 | 30,62 | 31,24 | 30,62 | 31,24 | 2,76% | 1.649,00 |
| 20.02.2026 | 30,88 | 30,92 | 30,40 | 30,40 | -1,30% | 3.083,00 |
| 19.02.2026 | 32,22 | 32,22 | 30,26 | 30,80 | -5,35% | 5.906,00 |
| 18.02.2026 | 33,56 | 33,84 | 32,42 | 32,54 | -3,38% | 16.553,00 |
| 17.02.2026 | 33,38 | 33,70 | 33,38 | 33,68 | 0,54% | 585,00 |
| 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 |