166,685€
-0,44%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 169,54 | 169,71 | 164,95 | 166,71 | -1,24% | - |
| 07.07.2026 | 169,24 | 171,17 | 167,60 | 168,80 | -1,35% | 57,00 |
| 06.07.2026 | 171,33 | 172,60 | 170,35 | 171,11 | -0,68% | 90,00 |
| 03.07.2026 | 171,62 | 173,08 | 170,61 | 172,29 | 1,96% | - |
| 02.07.2026 | 167,86 | 171,00 | 167,02 | 168,98 | 0,61% | 16.888,00 |
| 01.07.2026 | 165,10 | 170,13 | 164,55 | 167,95 | 0,45% | 635,00 |
| 30.06.2026 | 164,48 | 168,50 | 164,48 | 167,20 | 1,10% | - |
| 29.06.2026 | 167,48 | 167,94 | 164,83 | 165,38 | -1,23% | 544,00 |
| 26.06.2026 | 165,84 | 169,09 | 165,69 | 167,45 | -0,56% | 2.210,00 |
| 25.06.2026 | 164,13 | 169,61 | 163,04 | 168,38 | 1,32% | 1.053,00 |
| 24.06.2026 | 166,72 | 167,35 | 163,49 | 166,19 | -0,53% | 1.098,00 |
| 23.06.2026 | 167,73 | 168,11 | 166,36 | 167,08 | -2,46% | - |
| 22.06.2026 | 171,23 | 172,28 | 170,48 | 171,29 | 1,39% | - |
| 19.06.2026 | 167,97 | 169,82 | 167,82 | 168,94 | -1,01% | - |
| 18.06.2026 | 172,11 | 173,08 | 169,39 | 170,66 | 0,60% | - |
| 17.06.2026 | 172,11 | 174,62 | 169,25 | 169,63 | -1,38% | 420,00 |
| 16.06.2026 | 171,79 | 173,55 | 171,46 | 172,00 | -0,18% | 600,00 |
| 15.06.2026 | 170,88 | 173,97 | 170,72 | 172,30 | 3,05% | 570,00 |
| 12.06.2026 | 168,55 | 170,38 | 165,83 | 167,20 | -1,36% | - |
| 11.06.2026 | 163,53 | 169,83 | 162,58 | 169,51 | 3,92% | 60,00 |
| 10.06.2026 | 165,16 | 167,65 | 161,40 | 163,11 | -1,99% | - |
| 09.06.2026 | 170,02 | 170,49 | 164,62 | 166,43 | -1,95% | - |
| 08.06.2026 | 167,62 | 170,72 | 167,60 | 169,74 | 1,14% | - |
| 05.06.2026 | 173,08 | 174,31 | 167,71 | 167,84 | -4,10% | 351,00 |
| 04.06.2026 | 173,57 | 175,68 | 173,26 | 175,01 | 0,86% | 48,00 |
| 03.06.2026 | 175,18 | 175,40 | 173,36 | 173,52 | -1,11% | - |
| 02.06.2026 | 176,09 | 177,04 | 175,04 | 175,47 | 0,36% | 550,00 |
| 01.06.2026 | 175,54 | 175,55 | 172,60 | 174,85 | -0,39% | 884,00 |
| 29.05.2026 | 175,86 | 177,13 | 175,09 | 175,52 | 0,07% | 205,00 |
| 28.05.2026 | 172,46 | 176,00 | 171,81 | 175,40 | 1,13% | 1.131,00 |
| 27.05.2026 | 177,59 | 177,61 | 172,21 | 173,45 | -1,75% | 920,00 |
| 26.05.2026 | 175,59 | 178,34 | 174,23 | 176,54 | -0,36% | - |
| 25.05.2026 | 176,36 | 177,63 | 176,19 | 177,17 | 1,80% | - |
| 22.05.2026 | 175,44 | 176,21 | 173,71 | 174,05 | -1,27% | 64,00 |
| 21.05.2026 | 175,14 | 177,09 | 173,79 | 176,29 | 0,18% | - |
| 20.05.2026 | 171,76 | 176,38 | 171,76 | 175,97 | 2,45% | - |
| 19.05.2026 | 175,05 | 175,83 | 170,99 | 171,76 | -2,43% | 24,00 |
| 18.05.2026 | 171,60 | 176,09 | 171,36 | 176,03 | 2,41% | 620,00 |
| 15.05.2026 | 173,00 | 176,37 | 169,77 | 171,89 | -2,88% | 1.920,00 |
| 14.05.2026 | 179,68 | 180,60 | 176,84 | 177,00 | -1,79% | - |
| 13.05.2026 | 179,74 | 181,38 | 179,02 | 180,22 | 0,32% | 1.182,00 |
| 12.05.2026 | 181,09 | 181,32 | 175,90 | 179,63 | 1,20% | 250,00 |
| 11.05.2026 | 177,52 | 181,27 | 177,23 | 177,50 | -0,85% | 3.552,00 |
| 08.05.2026 | 179,59 | 181,44 | 177,96 | 179,02 | 0,12% | 1.120,00 |
| 07.05.2026 | 177,27 | 184,05 | 177,13 | 178,81 | -0,32% | - |
| 06.05.2026 | 174,21 | 180,74 | 174,20 | 179,39 | 3,01% | 903,00 |
| 05.05.2026 | 172,35 | 175,36 | 171,82 | 174,16 | 1,31% | - |
| 04.05.2026 | 175,94 | 176,02 | 171,62 | 171,91 | -1,78% | - |
| 30.04.2026 | 172,63 | 175,88 | 172,55 | 175,02 | 1,78% | 1.592,00 |
| 29.04.2026 | 173,64 | 173,91 | 170,63 | 171,97 | -0,68% | 60,00 |
| 28.04.2026 | 175,59 | 177,56 | 171,90 | 173,15 | -2,04% | 1.980,00 |
| 27.04.2026 | 177,98 | 178,19 | 175,99 | 176,75 | -0,76% | - |
| 24.04.2026 | 176,00 | 178,83 | 175,05 | 178,10 | 1,11% | - |
| 23.04.2026 | 177,62 | 178,68 | 174,73 | 176,15 | -1,69% | - |
| 22.04.2026 | 177,99 | 179,41 | 176,77 | 179,19 | 2,73% | - |
| 21.04.2026 | 178,02 | 178,41 | 174,02 | 174,43 | -3,11% | - |
| 20.04.2026 | 179,24 | 180,09 | 177,72 | 180,02 | -0,72% | 10.800,00 |
| 17.04.2026 | 178,20 | 182,89 | 177,63 | 181,32 | 1,83% | 560,00 |
| 16.04.2026 | 179,02 | 179,32 | 177,17 | 178,05 | 0,15% | 2.450,00 |
| 15.04.2026 | 180,87 | 181,65 | 176,73 | 177,80 | -2,10% | 1.457,00 |
| 14.04.2026 | 177,94 | 181,71 | 177,93 | 181,61 | 2,60% | 1.290,00 |
| 13.04.2026 | 176,50 | 177,12 | 174,71 | 177,00 | -0,73% | - |
| 10.04.2026 | 179,35 | 179,71 | 177,59 | 178,30 | -0,37% | 18,00 |
| 09.04.2026 | 176,68 | 179,13 | 169,86 | 178,97 | 1,30% | - |
| 08.04.2026 | 181,95 | 184,15 | 176,48 | 176,67 | 0,23% | - |
| 07.04.2026 | 173,16 | 176,74 | 171,12 | 176,26 | 0,71% | 78,00 |
| 02.04.2026 | 171,48 | 176,22 | 170,43 | 175,02 | -0,87% | - |
| 01.04.2026 | 177,52 | 179,63 | 176,34 | 176,56 | -0,86% | 53,00 |
| 31.03.2026 | 173,66 | 178,18 | 171,21 | 178,10 | 3,75% | 42,00 |
| 30.03.2026 | 172,24 | 175,12 | 169,51 | 171,66 | -0,10% | - |
| 27.03.2026 | 170,65 | 172,97 | 167,00 | 171,85 | 2,47% | - |
| 26.03.2026 | 170,54 | 173,32 | 166,75 | 167,70 | -1,48% | 48,00 |
| 25.03.2026 | 175,15 | 176,28 | 170,21 | 170,21 | -1,09% | - |
| 24.03.2026 | 170,36 | 173,51 | 167,25 | 172,09 | 1,86% | 1.420,00 |
| 23.03.2026 | 160,57 | 170,77 | 156,57 | 168,95 | 3,01% | 4.510,00 |
| 20.03.2026 | 169,90 | 172,79 | 164,00 | 164,02 | -4,56% | 383,00 |
| 19.03.2026 | 172,71 | 175,48 | 161,27 | 171,86 | -1,85% | 1.977,00 |
| 18.03.2026 | 180,00 | 180,52 | 174,43 | 175,10 | -2,44% | 3.084,00 |
| 17.03.2026 | 180,59 | 181,62 | 179,03 | 179,48 | -1,26% | 6.053,00 |
| 16.03.2026 | 181,29 | 182,63 | 178,34 | 181,77 | 0,27% | 1.000,00 |
| 13.03.2026 | 181,79 | 183,72 | 179,37 | 181,29 | -0,61% | 240,00 |
| 12.03.2026 | 184,22 | 185,95 | 181,40 | 182,40 | -1,15% | 1.094,00 |
| 11.03.2026 | 184,87 | 185,13 | 182,24 | 184,52 | -0,62% | 1.900,00 |
| 10.03.2026 | 188,66 | 190,47 | 185,66 | 185,68 | -0,72% | 130,00 |
| 09.03.2026 | 182,48 | 187,15 | 179,57 | 187,03 | 0,53% | 588,00 |
| 06.03.2026 | 188,20 | 188,44 | 184,79 | 186,04 | 0,12% | 114,00 |
| 05.03.2026 | 188,13 | 189,38 | 185,30 | 185,81 | 0,27% | 49,00 |
| 04.03.2026 | 186,13 | 188,53 | 184,96 | 185,32 | 1,25% | 1.450,00 |
| 03.03.2026 | 189,04 | 190,72 | 179,72 | 183,03 | -3,97% | 2.526,00 |
| 02.03.2026 | 196,62 | 197,84 | 187,42 | 190,61 | -1,18% | 192,00 |
| 27.02.2026 | 189,50 | 193,57 | 188,98 | 192,89 | 1,38% | 6.050,00 |
| 26.02.2026 | 189,34 | 190,32 | 186,31 | 190,26 | 1,09% | - |
| 25.02.2026 | 188,42 | 190,61 | 187,63 | 188,20 | 0,75% | - |
| 24.02.2026 | 189,02 | 189,48 | 185,05 | 186,80 | -1,21% | - |
| 23.02.2026 | 185,45 | 191,40 | 185,35 | 189,08 | 1,99% | 3.627,00 |
| 20.02.2026 | 184,08 | 188,01 | 181,73 | 185,39 | 1,61% | 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 |