161,775€
3,05%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 162,36 | 162,38 | 158,52 | 161,80 | 1,93% | 165,00 |
| 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 |
| 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% | - |