177,500€
0,02%
Echtzeitkurs Friedrich & Weik Wertefonds R
Bid:
Ask:
Aktienkurse zum Friedrich & Weik Wertefonds R Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 177,52 | 178,42 | 177,23 | 177,53 | -0,84% | - |
| 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 |
| 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 |