185,390€
2,44%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 184,08 | 188,01 | 181,73 | 185,38 | 1,60% | 2.251,00 |
| 19.02.2026 | 186,15 | 187,52 | 181,39 | 182,46 | -1,58% | 2.610,00 |
| 18.02.2026 | 180,73 | 186,15 | 180,51 | 185,39 | 3,49% | 533,00 |
| 17.02.2026 | 179,14 | 180,01 | 176,84 | 179,13 | -1,12% | - |
| 16.02.2026 | 182,10 | 183,60 | 180,08 | 181,16 | 0,94% | 93,00 |
| 13.02.2026 | 177,43 | 182,75 | 176,05 | 179,47 | 2,20% | 900,00 |
| 12.02.2026 | 184,47 | 185,05 | 175,47 | 175,60 | -5,27% | 52,00 |
| 11.02.2026 | 181,75 | 185,46 | 181,38 | 185,36 | 2,51% | 70,00 |
| 10.02.2026 | 183,44 | 185,63 | 180,13 | 180,82 | -3,04% | - |
| 09.02.2026 | 180,86 | 186,62 | 180,82 | 186,49 | 3,74% | 5.440,00 |
| 06.02.2026 | 168,96 | 179,79 | 168,45 | 179,77 | 5,79% | 503,00 |
| 05.02.2026 | 178,43 | 181,00 | 169,94 | 169,94 | -7,43% | 238,00 |
| 04.02.2026 | 185,48 | 187,27 | 180,73 | 183,58 | 1,48% | 1.800,00 |
| 03.02.2026 | 181,07 | 184,94 | 178,48 | 180,91 | 3,15% | 220,00 |
| 02.02.2026 | 157,56 | 177,96 | 150,66 | 175,38 | 2,53% | 3.825,00 |
| 30.01.2026 | 185,16 | 185,16 | 169,13 | 171,05 | -9,27% | 2.417,00 |
| 29.01.2026 | 194,81 | 197,10 | 184,69 | 188,54 | -1,57% | 499,00 |
| 28.01.2026 | 191,95 | 192,98 | 188,26 | 191,55 | 2,44% | - |
| 27.01.2026 | 193,21 | 195,05 | 184,00 | 186,99 | -2,18% | 929,00 |
| 26.01.2026 | 186,88 | 198,52 | 186,84 | 191,16 | 2,72% | 1.236,00 |
| 23.01.2026 | 184,72 | 187,05 | 180,61 | 186,10 | 1,56% | 166,00 |
| 22.01.2026 | 179,88 | 183,68 | 179,80 | 183,25 | 2,05% | 3.571,00 |
| 21.01.2026 | 180,20 | 181,43 | 178,45 | 179,57 | 0,29% | 232,00 |
| 20.01.2026 | 179,04 | 181,05 | 178,11 | 179,05 | 0,08% | 124,00 |
| 19.01.2026 | 176,68 | 179,11 | 176,38 | 178,91 | 3,19% | 2.520,00 |
| 16.01.2026 | 175,28 | 177,50 | 173,39 | 173,39 | -1,12% | 900,00 |
| 15.01.2026 | 177,61 | 178,83 | 174,70 | 175,35 | -2,08% | - |
| 14.01.2026 | 177,22 | 180,04 | 174,44 | 179,08 | 2,24% | 30,00 |
| 13.01.2026 | 174,77 | 179,19 | 173,12 | 175,16 | 0,05% | 175,00 |
| 12.01.2026 | 175,37 | 177,13 | 173,73 | 175,08 | 1,98% | 2.540,00 |
| 09.01.2026 | 168,43 | 172,76 | 168,26 | 171,67 | 2,06% | - |
| 08.01.2026 | 169,77 | 169,84 | 163,84 | 168,21 | -0,23% | 2.035,00 |
| 07.01.2026 | 170,18 | 171,46 | 165,77 | 168,60 | -1,03% | 455,00 |
| 06.01.2026 | 172,43 | 174,82 | 170,15 | 170,36 | 0,51% | - |
| 05.01.2026 | 170,43 | 172,25 | 169,12 | 169,49 | 2,18% | 268,00 |
| 02.01.2026 | 164,91 | 166,17 | 163,20 | 165,87 | 2,18% | 1.202,00 |
| 30.12.2025 | 160,69 | 162,52 | 159,85 | 162,34 | -3,92% | 660,00 |
| 29.12.2025 | 170,55 | 171,35 | 168,96 | 168,96 | 1,53% | 1.000,00 |
| 23.12.2025 | 165,60 | 166,87 | 164,40 | 166,41 | 0,96% | 1.885,00 |
| 22.12.2025 | 165,24 | 166,07 | 164,31 | 164,84 | 0,98% | 608,00 |
| 19.12.2025 | 160,65 | 163,68 | 160,44 | 163,23 | 2,56% | 918,00 |
| 18.12.2025 | 161,79 | 162,53 | 159,16 | 159,16 | -1,72% | - |
| 17.12.2025 | 161,84 | 162,38 | 159,05 | 161,95 | 1,31% | 468,00 |
| 16.12.2025 | 160,80 | 162,48 | 158,96 | 159,86 | -1,33% | 510,00 |
| 15.12.2025 | 161,63 | 162,63 | 160,80 | 162,01 | 1,48% | - |
| 12.12.2025 | 161,91 | 163,80 | 158,92 | 159,66 | -1,24% | - |
| 11.12.2025 | 159,49 | 162,27 | 159,00 | 161,66 | 1,21% | 198,00 |
| 10.12.2025 | 158,95 | 160,16 | 157,77 | 159,74 | 0,47% | 2.870,00 |
| 09.12.2025 | 156,96 | 159,32 | 156,90 | 159,00 | 3,00% | - |
| 08.12.2025 | 157,38 | 158,89 | 154,37 | 154,37 | -2,77% | 1.938,00 |
| 05.12.2025 | 158,86 | 160,69 | 158,55 | 158,76 | 0,66% | - |
| 04.12.2025 | 156,37 | 158,11 | 156,05 | 157,72 | 0,18% | 2.400,00 |
| 03.12.2025 | 159,04 | 159,60 | 156,88 | 157,44 | -0,80% | 738,00 |
| 02.12.2025 | 159,93 | 160,49 | 157,41 | 158,71 | -0,82% | 30,00 |
| 01.12.2025 | 162,36 | 162,38 | 158,49 | 160,02 | 0,81% | 675,00 |
| 28.11.2025 | 158,76 | 160,48 | 156,72 | 158,74 | 1,15% | - |
| 27.11.2025 | 157,63 | 157,87 | 156,02 | 156,93 | 0,99% | - |
| 26.11.2025 | 155,24 | 157,28 | 155,15 | 155,38 | 0,47% | - |
| 25.11.2025 | 155,82 | 155,87 | 153,46 | 154,66 | -0,45% | - |
| 24.11.2025 | 151,98 | 155,40 | 151,18 | 155,35 | 3,02% | 1.392,00 |
| 21.11.2025 | 151,63 | 153,05 | 150,52 | 150,80 | -1,79% | 832,00 |
| 20.11.2025 | 154,41 | 155,13 | 149,52 | 153,55 | -0,26% | - |
| 19.11.2025 | 155,42 | 157,16 | 152,90 | 153,96 | -0,40% | - |
| 18.11.2025 | 151,86 | 155,15 | 151,66 | 154,58 | 0,30% | - |
| 17.11.2025 | 154,91 | 155,67 | 153,07 | 154,12 | 0,02% | 156,00 |
| 14.11.2025 | 155,55 | 156,23 | 151,57 | 154,10 | 0,19% | 180,00 |
| 13.11.2025 | 159,96 | 160,00 | 153,80 | 153,80 | -2,67% | 500,00 |
| 12.11.2025 | 156,48 | 158,49 | 153,52 | 158,02 | 2,01% | 6,00 |
| 11.11.2025 | 152,32 | 157,46 | 152,26 | 154,90 | 1,49% | - |
| 10.11.2025 | 154,51 | 155,71 | 152,32 | 152,62 | 1,47% | - |
| 07.11.2025 | 151,08 | 151,83 | 149,04 | 150,41 | -0,82% | - |
| 06.11.2025 | 152,07 | 152,58 | 149,87 | 151,66 | 0,67% | - |
| 05.11.2025 | 150,89 | 152,13 | 150,62 | 150,65 | 0,97% | - |
| 04.11.2025 | 151,69 | 152,15 | 149,21 | 149,21 | -2,48% | 300,00 |
| 03.11.2025 | 153,65 | 153,83 | 152,05 | 153,00 | 0,12% | 210,00 |
| 31.10.2025 | 156,26 | 156,26 | 152,19 | 152,82 | -1,28% | - |
| 30.10.2025 | 154,22 | 156,00 | 153,11 | 154,79 | 1,23% | 6.450,00 |
| 29.10.2025 | 152,71 | 154,56 | 151,16 | 152,91 | 1,53% | 561,00 |
| 28.10.2025 | 153,34 | 153,35 | 148,05 | 150,60 | -0,26% | 1.577,00 |
| 27.10.2025 | 153,77 | 153,86 | 149,35 | 151,00 | -1,79% | - |
| 24.10.2025 | 153,33 | 154,68 | 151,58 | 153,75 | -0,08% | 6.800,00 |
| 23.10.2025 | 154,57 | 155,36 | 153,19 | 153,87 | 2,00% | - |
| 22.10.2025 | 150,96 | 152,76 | 148,51 | 150,85 | -1,55% | 1.340,00 |
| 21.10.2025 | 158,55 | 158,55 | 150,31 | 153,22 | -1,73% | 1.030,00 |
| 20.10.2025 | 155,00 | 159,26 | 154,82 | 155,91 | 0,79% | 1.783,00 |
| 17.10.2025 | 160,16 | 160,35 | 153,29 | 154,69 | -3,27% | 305,00 |
| 16.10.2025 | 158,01 | 159,98 | 157,45 | 159,92 | 1,12% | 2.138,00 |
| 15.10.2025 | 157,52 | 158,69 | 157,05 | 158,16 | 1,38% | 729,00 |
| 14.10.2025 | 158,73 | 158,74 | 155,01 | 156,01 | -1,17% | 1.935,00 |
| 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 |