171,820€
-2,48%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 173,95 | 175,60 | 170,45 | 171,84 | -3,36% | 312,00 |
| 25.09.2026 | 176,83 | 178,62 | 175,85 | 177,80 | 0,49% | - |
| 24.09.2026 | 177,05 | 178,88 | 175,46 | 176,95 | -0,12% | - |
| 23.09.2026 | 179,52 | 179,58 | 176,84 | 177,15 | -1,87% | 38,00 |
| 22.09.2026 | 177,28 | 180,69 | 176,30 | 180,52 | 2,16% | - |
| 21.09.2026 | 178,66 | 179,75 | 176,70 | 176,70 | -1,28% | 64,00 |
| 18.09.2026 | 179,70 | 182,10 | 177,64 | 179,00 | 0,28% | - |
| 17.09.2026 | 176,45 | 180,16 | 176,43 | 178,50 | 1,59% | - |
| 16.09.2026 | 177,55 | 179,04 | 174,67 | 175,71 | -0,60% | 44,00 |
| 15.09.2026 | 176,40 | 177,13 | 174,88 | 176,77 | 0,47% | - |
| 14.09.2026 | 178,05 | 178,38 | 175,41 | 175,94 | -1,27% | 135,00 |
| 11.09.2026 | 175,71 | 179,27 | 175,20 | 178,21 | 1,83% | 57,00 |
| 10.09.2026 | 180,66 | 181,90 | 174,80 | 175,00 | -2,86% | 76,00 |
| 09.09.2026 | 180,37 | 181,34 | 178,71 | 180,16 | 0,57% | 2.420,00 |
| 08.09.2026 | 179,92 | 180,52 | 178,66 | 179,13 | -0,17% | 328,00 |
| 07.09.2026 | 179,70 | 180,24 | 178,52 | 179,43 | 0,32% | - |
| 04.09.2026 | 181,45 | 182,29 | 178,25 | 178,85 | -1,69% | 43,00 |
| 03.09.2026 | 180,54 | 183,19 | 180,37 | 181,93 | 1,18% | - |
| 02.09.2026 | 177,31 | 180,18 | 174,86 | 179,81 | 2,19% | - |
| 01.09.2026 | 180,52 | 181,73 | 175,90 | 175,96 | -2,52% | - |
| 31.08.2026 | 180,60 | 182,88 | 176,05 | 180,50 | -0,78% | 106,00 |
| 28.08.2026 | 183,83 | 187,36 | 181,91 | 181,91 | -1,46% | 438,00 |
| 27.08.2026 | 184,08 | 184,77 | 183,07 | 184,60 | 0,38% | - |
| 26.08.2026 | 184,13 | 184,27 | 183,30 | 183,90 | -0,01% | 90,00 |
| 25.08.2026 | 182,98 | 184,11 | 182,25 | 183,91 | 0,48% | - |
| 24.08.2026 | 182,95 | 184,11 | 182,52 | 183,04 | -0,09% | - |
| 21.08.2026 | 181,99 | 183,54 | 181,55 | 183,20 | 1,26% | - |
| 20.08.2026 | 180,80 | 181,76 | 178,94 | 180,92 | 0,01% | - |
| 19.08.2026 | 174,45 | 181,37 | 173,97 | 180,91 | 3,40% | - |
| 18.08.2026 | 177,58 | 178,00 | 174,15 | 174,96 | -1,94% | 1.080,00 |
| 17.08.2026 | 178,45 | 179,69 | 177,55 | 178,41 | 0,42% | - |
| 14.08.2026 | 175,95 | 178,58 | 175,47 | 177,66 | 0,75% | - |
| 13.08.2026 | 178,80 | 179,20 | 176,02 | 176,33 | -1,80% | - |
| 12.08.2026 | 177,36 | 180,63 | 177,10 | 179,57 | 2,10% | 1.008,00 |
| 11.08.2026 | 176,18 | 176,41 | 175,38 | 175,87 | -0,34% | 35,00 |
| 10.08.2026 | 175,85 | 176,68 | 170,63 | 176,48 | 0,76% | 1.324,00 |
| 07.08.2026 | 170,99 | 175,91 | 170,94 | 175,14 | 3,48% | 88,00 |
| 06.08.2026 | 170,75 | 172,91 | 167,68 | 169,25 | -0,72% | 379,00 |
| 05.08.2026 | 170,08 | 171,04 | 170,03 | 170,47 | 0,73% | 260,00 |
| 04.08.2026 | 168,51 | 170,55 | 168,33 | 169,23 | 0,77% | 288,00 |
| 03.08.2026 | 167,80 | 168,10 | 165,63 | 167,94 | 0,55% | 985,00 |
| 31.07.2026 | 168,51 | 169,59 | 164,65 | 167,01 | -1,74% | 1.889,00 |
| 30.07.2026 | 167,14 | 170,00 | 167,02 | 169,98 | 1,57% | 20,00 |
| 29.07.2026 | 167,88 | 169,19 | 166,32 | 167,35 | -0,61% | 1.605,00 |
| 28.07.2026 | 168,55 | 169,02 | 165,71 | 168,37 | -1,30% | 2.560,00 |
| 27.07.2026 | 171,24 | 171,87 | 169,87 | 170,58 | 0,10% | 19,00 |
| 24.07.2026 | 167,14 | 171,16 | 167,07 | 170,41 | 1,72% | - |
| 23.07.2026 | 170,40 | 170,58 | 166,72 | 167,53 | -1,87% | 266,00 |
| 22.07.2026 | 171,04 | 172,63 | 168,75 | 170,73 | 0,56% | 90,00 |
| 21.07.2026 | 168,02 | 170,10 | 168,00 | 169,79 | 2,41% | 116,00 |
| 20.07.2026 | 166,92 | 168,54 | 165,67 | 165,79 | -0,58% | - |
| 17.07.2026 | 164,47 | 167,16 | 163,26 | 166,75 | 1,82% | 420,00 |
| 16.07.2026 | 166,39 | 166,96 | 163,77 | 163,77 | -1,93% | 105,00 |
| 15.07.2026 | 168,05 | 168,84 | 165,77 | 166,99 | -0,91% | 3.300,00 |
| 14.07.2026 | 166,11 | 169,87 | 165,26 | 168,52 | 2,05% | 2.030,00 |
| 13.07.2026 | 165,41 | 166,57 | 164,48 | 165,13 | -1,80% | - |
| 10.07.2026 | 169,18 | 169,33 | 167,01 | 168,15 | -0,49% | 108,00 |
| 09.07.2026 | 166,68 | 169,94 | 166,68 | 168,99 | 1,37% | 1.102,00 |
| 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 |