130,990€
0,44%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 132,52 | 133,25 | 132,03 | 133,10 | -0,22% | 676,00 |
| 26.05.2025 | 132,78 | 134,38 | 131,77 | 133,40 | 0,85% | 350,00 |
| 23.05.2025 | 132,49 | 133,41 | 132,07 | 132,27 | -0,38% | 150,00 |
| 22.05.2025 | 133,03 | 133,75 | 131,42 | 132,79 | 0,45% | - |
| 21.05.2025 | 133,08 | 133,80 | 132,15 | 132,20 | -0,36% | 92,00 |
| 20.05.2025 | 130,85 | 133,52 | 130,62 | 132,67 | 0,19% | 57,00 |
| 19.05.2025 | 130,72 | 132,43 | 130,18 | 132,41 | 0,81% | 532,00 |
| 16.05.2025 | 131,09 | 131,36 | 129,41 | 131,36 | 0,31% | - |
| 15.05.2025 | 127,84 | 131,70 | 127,81 | 130,95 | 0,34% | - |
| 14.05.2025 | 131,29 | 131,48 | 129,50 | 130,50 | -0,91% | - |
| 13.05.2025 | 131,96 | 134,18 | 131,05 | 131,70 | 0,00% | - |
| 12.05.2025 | 132,71 | 133,24 | 131,37 | 131,69 | -1,06% | 864,00 |
| 09.05.2025 | 132,20 | 133,50 | 131,12 | 133,10 | 1,30% | 598,00 |
| 08.05.2025 | 131,21 | 132,63 | 130,55 | 131,38 | -0,68% | 1.404,00 |
| 07.05.2025 | 132,51 | 132,76 | 131,15 | 132,29 | -0,01% | 1.194,00 |
| 06.05.2025 | 133,77 | 134,27 | 130,22 | 132,30 | 1,31% | 84,00 |
| 05.05.2025 | 130,75 | 131,82 | 129,34 | 130,60 | 1,02% | - |
| 02.05.2025 | 129,45 | 130,38 | 129,01 | 129,29 | -0,70% | - |
| 30.04.2025 | 129,47 | 130,22 | 128,23 | 130,20 | 0,70% | - |
| 29.04.2025 | 129,14 | 130,16 | 128,05 | 129,30 | 0,41% | - |
| 28.04.2025 | 128,51 | 129,76 | 128,25 | 128,77 | -0,46% | 1.189,00 |
| 25.04.2025 | 129,37 | 129,40 | 127,79 | 129,36 | 0,12% | 2.625,00 |
| 24.04.2025 | 130,68 | 130,74 | 128,44 | 129,20 | -0,18% | 312,00 |
| 23.04.2025 | 129,21 | 130,08 | 126,46 | 129,43 | 0,79% | 800,00 |
| 22.04.2025 | 130,37 | 130,38 | 128,08 | 128,41 | 0,83% | 1.193,00 |
| 17.04.2025 | 126,70 | 129,24 | 126,70 | 127,36 | -0,17% | - |
| 16.04.2025 | 128,36 | 130,05 | 126,17 | 127,58 | 0,68% | 2.565,00 |
| 15.04.2025 | 126,25 | 127,81 | 126,16 | 126,72 | -0,41% | - |
| 14.04.2025 | 125,69 | 127,35 | 125,51 | 127,24 | 0,34% | 756,00 |
| 11.04.2025 | 123,97 | 127,09 | 123,47 | 126,81 | 2,05% | - |
| 10.04.2025 | 127,42 | 127,53 | 122,76 | 124,26 | -1,03% | - |
| 09.04.2025 | 121,17 | 125,71 | 118,28 | 125,55 | 4,67% | 976,00 |
| 08.04.2025 | 122,45 | 125,66 | 119,68 | 119,95 | -2,40% | 2.890,00 |
| 07.04.2025 | 121,69 | 124,40 | 119,30 | 122,90 | -0,11% | - |
| 04.04.2025 | 125,29 | 128,01 | 118,62 | 123,03 | -4,49% | 298,00 |
| 03.04.2025 | 129,37 | 129,47 | 125,35 | 128,82 | -1,45% | 1.400,00 |
| 02.04.2025 | 131,35 | 131,70 | 130,17 | 130,71 | 0,01% | - |
| 01.04.2025 | 131,82 | 132,16 | 130,39 | 130,70 | -0,09% | - |
| 31.03.2025 | 132,03 | 132,39 | 129,99 | 130,82 | 0,23% | 1.364,00 |
| 28.03.2025 | 134,08 | 134,08 | 130,44 | 130,51 | -0,53% | - |
| 27.03.2025 | 130,47 | 132,11 | 130,44 | 131,20 | -0,04% | 9.839,00 |
| 26.03.2025 | 133,68 | 133,68 | 131,24 | 131,25 | -0,58% | 162,00 |
| 25.03.2025 | 131,88 | 133,26 | 131,42 | 132,02 | 0,29% | - |
| 24.03.2025 | 131,58 | 132,27 | 131,37 | 131,64 | 0,00% | 674,00 |
| 21.03.2025 | 131,95 | 132,08 | 130,63 | 131,65 | 0,03% | 3.400,00 |
| 20.03.2025 | 132,48 | 132,87 | 131,00 | 131,61 | 0,21% | 454,00 |
| 19.03.2025 | 130,95 | 132,12 | 130,60 | 131,34 | 0,34% | 10.340,00 |
| 18.03.2025 | 131,70 | 132,83 | 130,16 | 130,90 | 0,43% | - |
| 17.03.2025 | 129,34 | 131,15 | 128,95 | 130,33 | 0,76% | 240,00 |
| 14.03.2025 | 130,83 | 131,22 | 129,01 | 129,35 | -0,29% | 230,00 |
| 13.03.2025 | 128,86 | 130,97 | 128,77 | 129,72 | 0,32% | - |
| 12.03.2025 | 130,36 | 131,32 | 128,90 | 129,31 | -0,70% | - |
| 11.03.2025 | 130,13 | 130,61 | 129,16 | 130,22 | 0,81% | 104,00 |
| 10.03.2025 | 131,06 | 131,31 | 128,95 | 129,18 | -1,18% | 230,00 |
| 07.03.2025 | 131,26 | 131,26 | 129,96 | 130,72 | -0,11% | 105,00 |
| 06.03.2025 | 131,22 | 131,25 | 129,75 | 130,86 | -0,24% | 1.856,00 |
| 05.03.2025 | 132,21 | 132,21 | 129,92 | 131,16 | 0,05% | 419,00 |
| 04.03.2025 | 133,37 | 133,38 | 129,80 | 131,10 | -0,64% | 664,00 |
| 03.03.2025 | 132,71 | 133,63 | 131,86 | 131,95 | -0,11% | 7.462,00 |
| 28.02.2025 | 132,06 | 132,13 | 130,74 | 132,10 | 0,14% | 136,00 |
| 27.02.2025 | 132,91 | 133,27 | 131,91 | 131,91 | -0,76% | - |
| 26.02.2025 | 132,00 | 133,41 | 131,96 | 132,91 | 0,18% | 333,00 |
| 25.02.2025 | 133,58 | 133,75 | 130,91 | 132,68 | -0,09% | 78,00 |
| 24.02.2025 | 132,88 | 134,49 | 132,62 | 132,80 | -0,27% | 1.410,00 |
| 21.02.2025 | 134,62 | 135,42 | 133,12 | 133,16 | -0,88% | - |
| 20.02.2025 | 135,70 | 135,84 | 134,28 | 134,34 | -0,17% | 922,00 |
| 19.02.2025 | 135,61 | 135,96 | 134,16 | 134,58 | 0,05% | - |
| 18.02.2025 | 135,77 | 135,80 | 134,43 | 134,51 | 0,23% | - |
| 17.02.2025 | 134,29 | 135,36 | 133,78 | 134,21 | 0,03% | 37,00 |
| 14.02.2025 | 137,30 | 137,61 | 134,15 | 134,17 | -1,84% | 1.650,00 |
| 13.02.2025 | 135,04 | 137,38 | 134,98 | 136,69 | 1,27% | 1.029,00 |
| 12.02.2025 | 134,64 | 135,88 | 133,88 | 134,97 | 0,30% | - |
| 11.02.2025 | 136,81 | 136,84 | 133,86 | 134,56 | -0,57% | 640,00 |
| 10.02.2025 | 135,99 | 136,63 | 135,28 | 135,33 | 1,11% | 1.840,00 |
| 07.02.2025 | 135,51 | 135,80 | 133,82 | 133,84 | -0,22% | 720,00 |
| 06.02.2025 | 135,10 | 135,30 | 133,98 | 134,13 | -0,54% | 850,00 |
| 05.02.2025 | 133,58 | 135,47 | 133,41 | 134,85 | 1,19% | 1.410,00 |
| 04.02.2025 | 132,50 | 134,50 | 132,00 | 133,27 | 0,76% | 17,00 |