157,800€
0,41%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 158,73 | 158,74 | 155,01 | 157,95 | 0,06% | 935,00 |
| 13.10.2025 | 159,14 | 159,92 | 155,23 | 157,85 | 1,50% | 194,00 |
| 10.10.2025 | 157,22 | 158,31 | 154,77 | 155,52 | 0,15% | 585,00 |
| 09.10.2025 | 157,84 | 159,73 | 154,34 | 155,28 | -0,27% | 933,00 |
| 08.10.2025 | 157,08 | 157,54 | 153,73 | 155,71 | 1,15% | 255,00 |
| 07.10.2025 | 155,91 | 156,14 | 152,76 | 153,94 | -0,47% | - |
| 06.10.2025 | 155,55 | 156,61 | 154,44 | 154,66 | 1,36% | 9,00 |
| 03.10.2025 | 152,52 | 153,05 | 151,50 | 152,59 | 0,22% | 880,00 |
| 02.10.2025 | 152,68 | 153,60 | 150,63 | 152,25 | 0,01% | 942,00 |
| 01.10.2025 | 150,47 | 152,74 | 150,35 | 152,23 | 1,19% | 2.440,00 |
| 30.09.2025 | 151,38 | 151,66 | 149,00 | 150,44 | 0,78% | 1.740,00 |
| 29.09.2025 | 151,85 | 152,24 | 149,25 | 149,27 | -0,53% | 1.225,00 |
| 26.09.2025 | 148,83 | 151,38 | 147,88 | 150,05 | 0,02% | 3.570,00 |
| 25.09.2025 | 148,88 | 150,88 | 148,85 | 150,02 | 1,28% | 966,00 |
| 24.09.2025 | 148,30 | 149,40 | 147,02 | 148,13 | 0,58% | - |
| 23.09.2025 | 148,00 | 149,55 | 146,77 | 147,27 | 0,15% | - |
| 22.09.2025 | 147,86 | 148,74 | 146,57 | 147,05 | 0,78% | 1.948,00 |
| 19.09.2025 | 145,69 | 146,72 | 144,40 | 145,90 | 0,91% | 80,00 |
| 18.09.2025 | 144,44 | 144,98 | 143,38 | 144,58 | 0,21% | 1.290,00 |
| 17.09.2025 | 145,09 | 145,09 | 143,55 | 144,27 | -0,08% | - |
| 16.09.2025 | 145,76 | 145,76 | 143,62 | 144,38 | -0,15% | 3.644,00 |
| 15.09.2025 | 147,10 | 147,11 | 144,15 | 144,60 | 0,28% | 790,00 |
| 12.09.2025 | 145,13 | 146,02 | 144,17 | 144,20 | 0,03% | 1.225,00 |
| 11.09.2025 | 143,05 | 144,39 | 142,42 | 144,15 | 1,73% | 75,00 |
| 10.09.2025 | 143,75 | 144,32 | 141,70 | 141,70 | -1,19% | 555,00 |
| 09.09.2025 | 142,65 | 143,66 | 140,22 | 143,40 | 1,69% | 540,00 |
| 08.09.2025 | 140,05 | 142,32 | 140,04 | 141,02 | 0,76% | 1.165,00 |
| 05.09.2025 | 139,29 | 141,01 | 139,23 | 139,96 | 0,64% | - |
| 04.09.2025 | 140,41 | 140,47 | 137,98 | 139,07 | -1,18% | 5.396,00 |
| 03.09.2025 | 138,73 | 140,73 | 137,64 | 140,73 | 1,12% | 151,00 |
| 02.09.2025 | 139,25 | 139,25 | 137,65 | 139,16 | 0,88% | 430,00 |
| 01.09.2025 | 139,21 | 139,24 | 137,71 | 137,95 | 0,19% | - |
| 29.08.2025 | 136,77 | 138,43 | 136,75 | 137,69 | 0,60% | 660,00 |
| 28.08.2025 | 137,88 | 137,88 | 136,76 | 136,87 | 0,87% | 1.100,00 |
| 27.08.2025 | 137,49 | 137,49 | 135,69 | 135,69 | -0,95% | - |
| 26.08.2025 | 137,89 | 137,90 | 136,43 | 136,99 | 0,05% | 2.350,00 |
| 25.08.2025 | 137,34 | 137,35 | 136,45 | 136,92 | 0,23% | - |
| 22.08.2025 | 136,08 | 137,50 | 135,81 | 136,60 | 0,28% | - |
| 21.08.2025 | 136,55 | 136,64 | 135,16 | 136,22 | 0,70% | 208,00 |
| 20.08.2025 | 135,77 | 135,90 | 134,77 | 135,27 | 0,31% | 280,00 |
| 19.08.2025 | 136,27 | 136,27 | 134,83 | 134,85 | -0,49% | - |
| 18.08.2025 | 136,27 | 136,29 | 135,50 | 135,52 | -0,07% | - |
| 15.08.2025 | 135,54 | 136,02 | 134,87 | 135,62 | -0,03% | 375,00 |
| 14.08.2025 | 136,71 | 136,85 | 135,16 | 135,66 | -0,13% | 600,00 |
| 13.08.2025 | 136,20 | 136,96 | 135,75 | 135,84 | -0,44% | - |
| 12.08.2025 | 135,37 | 136,61 | 134,61 | 136,44 | 1,01% | 42,00 |
| 11.08.2025 | 135,80 | 135,83 | 134,55 | 135,08 | -0,32% | 2.926,00 |
| 08.08.2025 | 136,38 | 136,63 | 134,95 | 135,52 | 0,24% | - |
| 07.08.2025 | 134,96 | 136,66 | 134,95 | 135,19 | -0,32% | - |
| 06.08.2025 | 135,22 | 135,65 | 134,35 | 135,63 | 0,21% | - |
| 05.08.2025 | 135,06 | 135,78 | 134,80 | 135,34 | 0,21% | 1.808,00 |
| 04.08.2025 | 134,45 | 135,47 | 133,21 | 135,05 | 1,60% | 48,00 |
| 01.08.2025 | 134,30 | 134,37 | 132,55 | 132,93 | -0,45% | 100,00 |
| 31.07.2025 | 135,80 | 135,82 | 133,38 | 133,53 | -0,55% | 72,00 |
| 30.07.2025 | 135,87 | 136,27 | 133,93 | 134,27 | -0,47% | 98,00 |
| 29.07.2025 | 136,75 | 136,90 | 134,77 | 134,91 | -0,25% | 616,00 |
| 28.07.2025 | 134,79 | 136,02 | 134,79 | 135,24 | -0,33% | - |
| 25.07.2025 | 135,61 | 135,78 | 134,27 | 135,69 | 0,30% | 880,00 |
| 24.07.2025 | 135,69 | 135,93 | 134,81 | 135,29 | -0,21% | - |
| 23.07.2025 | 136,05 | 137,02 | 135,46 | 135,58 | 0,27% | - |
| 22.07.2025 | 134,87 | 135,89 | 134,03 | 135,21 | 0,77% | 226,00 |
| 21.07.2025 | 134,74 | 135,45 | 133,27 | 134,18 | 0,73% | 108,00 |
| 18.07.2025 | 134,71 | 135,16 | 133,19 | 133,21 | -0,37% | 48,00 |
| 17.07.2025 | 133,81 | 134,93 | 133,56 | 133,71 | 0,72% | 55,00 |
| 16.07.2025 | 134,50 | 134,88 | 132,76 | 132,76 | -0,55% | 296,00 |
| 15.07.2025 | 135,16 | 135,19 | 133,46 | 133,49 | -0,96% | - |
| 14.07.2025 | 137,54 | 137,72 | 133,19 | 134,79 | -0,34% | 3.074,00 |
| 11.07.2025 | 135,35 | 136,55 | 132,57 | 135,24 | 1,51% | 1.480,00 |
| 10.07.2025 | 133,26 | 133,88 | 131,99 | 133,23 | 0,67% | - |
| 09.07.2025 | 132,97 | 133,06 | 131,27 | 132,34 | 0,25% | 180,00 |
| 08.07.2025 | 133,38 | 133,48 | 132,01 | 132,01 | -1,13% | - |
| 07.07.2025 | 132,60 | 133,59 | 132,15 | 133,52 | 0,85% | - |
| 04.07.2025 | 133,55 | 133,70 | 132,23 | 132,39 | -0,06% | - |
| 03.07.2025 | 134,07 | 134,11 | 131,60 | 132,47 | 0,23% | - |
| 02.07.2025 | 131,29 | 133,09 | 130,90 | 132,16 | 0,51% | - |
| 01.07.2025 | 132,17 | 132,80 | 130,93 | 131,49 | 0,43% | - |
| 30.06.2025 | 130,45 | 131,70 | 130,45 | 130,93 | 0,35% | - |
| 27.06.2025 | 131,83 | 132,08 | 129,55 | 130,47 | -1,35% | - |
| 26.06.2025 | 131,60 | 132,72 | 131,41 | 132,25 | 0,22% | 6.068,00 |
| 25.06.2025 | 133,40 | 133,63 | 131,95 | 131,96 | -1,32% | 738,00 |
| 24.06.2025 | 133,27 | 133,82 | 132,22 | 133,73 | 0,13% | - |
| 23.06.2025 | 133,61 | 135,03 | 132,88 | 133,55 | -0,08% | - |
| 20.06.2025 | 132,75 | 134,39 | 132,74 | 133,66 | -0,16% | - |
| 19.06.2025 | 133,82 | 134,55 | 133,40 | 133,87 | -0,39% | 208,00 |
| 18.06.2025 | 134,94 | 135,79 | 134,14 | 134,38 | -0,27% | 2.176,00 |
| 17.06.2025 | 134,35 | 135,75 | 133,94 | 134,75 | 0,35% | 320,00 |
| 16.06.2025 | 134,35 | 135,27 | 134,05 | 134,28 | -0,69% | 2.315,00 |
| 13.06.2025 | 134,41 | 135,59 | 134,28 | 135,21 | 0,48% | - |
| 12.06.2025 | 133,97 | 134,81 | 133,30 | 134,56 | 0,08% | 510,00 |
| 11.06.2025 | 133,05 | 134,60 | 133,05 | 134,45 | 0,70% | 1.800,00 |
| 10.06.2025 | 133,35 | 135,01 | 132,05 | 133,52 | -0,26% | 2.803,00 |
| 09.06.2025 | 132,76 | 134,18 | 132,74 | 133,87 | 0,25% | - |
| 06.06.2025 | 134,70 | 136,21 | 133,30 | 133,53 | -0,70% | 1.189,00 |
| 05.06.2025 | 134,41 | 137,05 | 133,41 | 134,48 | 0,44% | - |
| 04.06.2025 | 133,98 | 134,68 | 133,28 | 133,88 | 0,06% | - |
| 03.06.2025 | 134,91 | 135,41 | 133,77 | 133,80 | -0,45% | 675,00 |
| 02.06.2025 | 132,27 | 135,32 | 131,91 | 134,41 | 1,73% | 680,00 |
| 30.05.2025 | 132,60 | 133,14 | 131,41 | 132,13 | -0,49% | - |
| 29.05.2025 | 133,00 | 134,02 | 132,69 | 132,77 | 0,05% | - |
| 28.05.2025 | 132,98 | 133,80 | 132,25 | 132,72 | -0,29% | - |