22,980€
0,24%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 22,95 | 22,95 | 22,95 | 22,95 | 0,11% | - |
16.12.2021 | 22,93 | 22,93 | 22,93 | 22,93 | -0,02% | - |
15.12.2021 | 22,94 | 22,95 | 22,93 | 22,93 | -0,02% | - |
14.12.2021 | 22,52 | 22,94 | 22,52 | 22,94 | 2,73% | - |
10.12.2021 | 22,33 | 22,33 | 22,33 | 22,33 | -0,40% | - |
09.12.2021 | 22,67 | 22,67 | 22,42 | 22,42 | -1,54% | - |
08.12.2021 | 22,76 | 22,78 | 22,76 | 22,77 | 2,02% | - |
07.12.2021 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | - |
06.12.2021 | 22,31 | 22,32 | 22,31 | 22,32 | -2,04% | - |
03.12.2021 | 22,78 | 22,78 | 22,78 | 22,78 | 0,18% | - |
02.12.2021 | 22,74 | 22,74 | 22,74 | 22,74 | -0,50% | - |
29.11.2021 | 22,86 | 22,86 | 22,86 | 22,86 | -1,72% | - |
25.11.2021 | 23,26 | 23,26 | 23,26 | 23,26 | 0,00% | - |
23.11.2021 | 23,26 | 23,26 | 23,26 | 23,26 | -0,21% | - |
19.11.2021 | 23,90 | 23,90 | 23,31 | 23,31 | -2,49% | - |
18.11.2021 | 23,90 | 23,90 | 23,90 | 23,90 | 1,96% | - |
17.11.2021 | 23,43 | 23,45 | 23,43 | 23,44 | -0,66% | - |
16.11.2021 | 23,58 | 23,60 | 23,58 | 23,60 | 4,70% | - |
09.11.2021 | 22,49 | 22,59 | 22,49 | 22,54 | 0,74% | - |
08.11.2021 | 22,37 | 22,37 | 22,37 | 22,37 | 1,50% | - |
05.11.2021 | 22,04 | 22,04 | 22,04 | 22,04 | -4,05% | - |
03.11.2021 | 22,92 | 22,97 | 22,92 | 22,97 | 1,06% | - |
02.11.2021 | 22,74 | 22,74 | 22,72 | 22,73 | -3,69% | - |
29.10.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
28.10.2021 | 24,50 | 24,50 | 23,60 | 23,60 | 4,47% | - |
27.10.2021 | 24,50 | 24,50 | 22,59 | 22,59 | -4,28% | - |
22.10.2021 | 23,60 | 24,50 | 23,60 | 23,60 | 5,92% | - |
21.10.2021 | 22,36 | 22,36 | 22,28 | 22,28 | -0,36% | - |
20.10.2021 | 22,36 | 22,36 | 22,36 | 22,36 | 0,00% | - |
19.10.2021 | 22,36 | 22,36 | 22,36 | 22,36 | 0,00% | - |
18.10.2021 | 22,40 | 22,40 | 22,36 | 22,36 | inf% | - |
15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
11.10.2021 | 22,54 | 22,54 | 0,00 | 0,00 | -100,00% | - |
08.10.2021 | 22,54 | 22,54 | 22,54 | 22,54 | 0,00% | - |
07.10.2021 | 22,55 | 22,55 | 22,54 | 22,54 | inf% | - |
06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
09.09.2021 | 21,18 | 21,18 | 21,18 | 21,18 | -4,51% | - |
03.09.2021 | 22,18 | 22,18 | 22,18 | 22,18 | 0,00% | - |
02.09.2021 | 22,18 | 22,38 | 20,62 | 22,18 | 6,74% | - |
01.09.2021 | 22,18 | 22,18 | 20,78 | 20,78 | -7,15% | - |
31.08.2021 | 22,18 | 22,38 | 22,18 | 22,38 | -1,61% | - |
27.08.2021 | 22,74 | 22,74 | 22,74 | 22,74 | 0,00% | - |
26.08.2021 | 22,63 | 22,74 | 22,63 | 22,74 | 7,14% | - |
25.08.2021 | 21,23 | 21,23 | 21,23 | 21,23 | -6,19% | - |
24.08.2021 | 22,63 | 22,63 | 22,63 | 22,63 | 2,03% | - |
23.08.2021 | 22,63 | 22,63 | 22,18 | 22,18 | 5,65% | - |
20.08.2021 | 20,99 | 20,99 | 20,99 | 20,99 | 0,00% | - |
19.08.2021 | 20,99 | 20,99 | 20,99 | 20,99 | 0,00% | - |
18.08.2021 | 20,99 | 20,99 | 20,47 | 20,99 | 0,00% | - |
16.08.2021 | 20,99 | 20,99 | 20,99 | 20,99 | -6,25% | - |
13.08.2021 | 22,39 | 22,39 | 22,39 | 22,39 | 0,00% | - |
11.08.2021 | 22,39 | 22,39 | 22,39 | 22,39 | 9,97% | - |
09.08.2021 | 20,36 | 20,36 | 20,36 | 20,36 | 0,00% | - |
06.08.2021 | 20,35 | 20,37 | 20,33 | 20,36 | 0,37% | - |
05.08.2021 | 20,29 | 20,29 | 20,29 | 20,29 | 0,00% | - |
30.07.2021 | 20,29 | 20,29 | 20,28 | 20,29 | -9,40% | - |
29.07.2021 | 22,59 | 22,59 | 22,39 | 22,39 | -0,89% | - |
28.07.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 0,00% | - |
27.07.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 0,00% | - |
23.07.2021 | 22,59 | 22,59 | 22,59 | 22,59 | 3,83% | - |
22.07.2021 | 22,10 | 22,10 | 21,76 | 21,76 | 0,00% | - |
21.07.2021 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
20.07.2021 | 22,17 | 22,17 | 21,76 | 21,76 | 9,62% | - |
19.07.2021 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
16.07.2021 | 19,85 | 19,85 | 19,85 | 19,85 | -0,06% | - |
15.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
14.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
13.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
12.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
08.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
07.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
06.07.2021 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
05.07.2021 | 23,82 | 23,82 | 19,86 | 19,86 | -16,62% | - |
02.07.2021 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
01.07.2021 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
30.06.2021 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
25.06.2021 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
24.06.2021 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
23.06.2021 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
22.06.2021 | 24,50 | 24,50 | 23,82 | 23,82 | 8,25% | - |
21.06.2021 | 22,01 | 22,01 | 22,01 | 22,01 | 0,00% | - |
18.06.2021 | 23,25 | 23,25 | 22,01 | 22,01 | -5,35% | - |
17.06.2021 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
16.06.2021 | 23,25 | 23,25 | 23,25 | 23,25 | 4,24% | - |
15.06.2021 | 22,31 | 22,31 | 22,31 | 22,31 | 0,00% | - |
10.06.2021 | 22,31 | 22,31 | 22,31 | 22,31 | -1,31% | - |
09.06.2021 | 23,25 | 23,25 | 22,60 | 22,60 | -5,83% | - |
07.06.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
04.06.2021 | 22,45 | 24,00 | 22,45 | 24,00 | 6,55% | - |
03.06.2021 | 22,53 | 22,53 | 22,53 | 22,53 | -0,79% | - |
02.06.2021 | 22,89 | 26,00 | 22,71 | 22,71 | 0,24% | - |
01.06.2021 | 22,65 | 22,65 | 22,65 | 22,65 | 0,04% | - |
28.05.2021 | 0,00 | 22,64 | 0,00 | 22,64 | inf% | - |
27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
21.05.2021 | 22,21 | 22,21 | 22,21 | 22,21 | 1,25% | - |
20.05.2021 | 21,76 | 21,95 | 21,76 | 21,94 | 0,80% | - |
19.05.2021 | 21,97 | 21,97 | 21,76 | 21,76 | -4,98% | - |