23,100€
-3,75%
Echtzeit-Aktienkurs FOCUS HOME INTER. EO 1,20
Bid:
Ask:
Aktienkurse zur FOCUS HOME INTER. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 24,85 | 24,93 | 23,45 | 23,83 | -2,85% | - |
| 07.08.2025 | 24,25 | 24,70 | 23,98 | 24,53 | 2,40% | - |
| 06.08.2025 | 23,65 | 24,33 | 23,30 | 23,95 | 2,35% | - |
| 05.08.2025 | 23,33 | 23,53 | 23,03 | 23,40 | 1,52% | - |
| 04.08.2025 | 23,65 | 23,65 | 22,63 | 23,05 | -1,39% | - |
| 01.08.2025 | 24,65 | 24,65 | 23,23 | 23,38 | -3,81% | - |
| 31.07.2025 | 23,18 | 24,30 | 22,98 | 24,30 | 5,88% | - |
| 30.07.2025 | 23,18 | 23,18 | 22,53 | 22,95 | 0,44% | - |
| 29.07.2025 | 23,60 | 23,65 | 22,85 | 22,85 | -1,72% | - |
| 28.07.2025 | 23,30 | 24,25 | 23,00 | 23,25 | -0,32% | - |
| 25.07.2025 | 24,20 | 24,20 | 23,08 | 23,33 | -2,81% | - |
| 24.07.2025 | 24,25 | 24,85 | 23,55 | 24,00 | -1,23% | - |
| 23.07.2025 | 22,73 | 24,35 | 22,28 | 24,30 | 6,58% | - |
| 22.07.2025 | 24,55 | 24,55 | 22,73 | 22,80 | -6,46% | 96,00 |
| 21.07.2025 | 25,00 | 25,00 | 23,65 | 24,38 | -1,22% | - |
| 18.07.2025 | 22,43 | 24,93 | 22,40 | 24,68 | 8,82% | 542,00 |
| 17.07.2025 | 19,76 | 23,08 | 19,76 | 22,68 | 14,69% | - |
| 16.07.2025 | 20,00 | 20,00 | 19,28 | 19,77 | -0,40% | - |
| 15.07.2025 | 19,91 | 20,20 | 19,75 | 19,85 | -0,50% | - |
| 14.07.2025 | 19,51 | 20,09 | 19,17 | 19,95 | 3,31% | - |
| 11.07.2025 | 19,26 | 19,69 | 19,11 | 19,31 | -0,41% | - |
| 10.07.2025 | 19,96 | 20,20 | 19,06 | 19,39 | -3,05% | - |
| 09.07.2025 | 19,32 | 20,16 | 19,09 | 20,00 | 3,31% | - |
| 08.07.2025 | 19,54 | 19,76 | 19,08 | 19,36 | -0,41% | 910,00 |
| 07.07.2025 | 19,72 | 19,95 | 19,44 | 19,44 | -1,29% | - |
| 04.07.2025 | 19,03 | 19,78 | 19,03 | 19,70 | 2,69% | - |
| 03.07.2025 | 18,80 | 19,72 | 18,80 | 19,18 | -0,78% | - |
| 02.07.2025 | 19,32 | 19,55 | 18,99 | 19,33 | 0,99% | - |
| 01.07.2025 | 19,39 | 19,39 | 18,78 | 19,14 | -0,67% | - |
| 30.06.2025 | 18,81 | 19,31 | 18,72 | 19,27 | 3,83% | - |
| 27.06.2025 | 17,78 | 18,91 | 17,78 | 18,56 | 1,64% | - |
| 26.06.2025 | 17,94 | 18,85 | 17,94 | 18,26 | -1,03% | - |
| 25.06.2025 | 18,08 | 18,71 | 18,08 | 18,45 | -0,75% | 250,00 |
| 24.06.2025 | 17,72 | 18,72 | 17,72 | 18,59 | 1,92% | - |
| 23.06.2025 | 18,26 | 18,93 | 18,14 | 18,24 | -2,88% | - |
| 20.06.2025 | 19,26 | 19,37 | 18,75 | 18,78 | -2,49% | - |
| 19.06.2025 | 19,40 | 19,62 | 18,74 | 19,26 | -0,72% | - |
| 18.06.2025 | 19,28 | 20,05 | 19,28 | 19,40 | -2,22% | - |
| 17.06.2025 | 18,84 | 19,91 | 18,84 | 19,84 | 2,37% | 1.466,00 |
| 16.06.2025 | 18,62 | 19,46 | 18,62 | 19,38 | 0,83% | - |
| 13.06.2025 | 19,88 | 21,10 | 18,91 | 19,22 | -6,08% | - |
| 12.06.2025 | 20,60 | 21,35 | 20,45 | 20,47 | -3,35% | 868,00 |
| 11.06.2025 | 20,75 | 21,58 | 20,75 | 21,18 | -0,82% | - |
| 10.06.2025 | 20,80 | 21,78 | 20,80 | 21,35 | -0,35% | - |
| 09.06.2025 | 20,80 | 21,68 | 20,80 | 21,43 | 0,23% | - |
| 06.06.2025 | 20,80 | 21,68 | 20,80 | 21,38 | 0,00% | - |
| 05.06.2025 | 19,78 | 21,48 | 19,78 | 21,38 | 4,96% | - |
| 04.06.2025 | 19,54 | 20,58 | 19,54 | 20,37 | 1,52% | - |
| 03.06.2025 | 19,20 | 20,09 | 19,20 | 20,06 | 1,44% | - |
| 02.06.2025 | 19,24 | 20,06 | 19,24 | 19,78 | -0,23% | - |
| 30.05.2025 | 19,34 | 20,19 | 19,34 | 19,82 | -0,25% | - |
| 29.05.2025 | 19,92 | 20,62 | 19,75 | 19,87 | -3,24% | - |
| 28.05.2025 | 20,05 | 20,93 | 20,05 | 20,54 | -0,56% | - |
| 27.05.2025 | 20,29 | 20,88 | 20,29 | 20,65 | 1,77% | - |
| 26.05.2025 | 19,55 | 20,55 | 19,55 | 20,29 | 3,79% | - |
| 23.05.2025 | 18,80 | 20,45 | 18,80 | 19,55 | 1,03% | - |
| 22.05.2025 | 19,20 | 19,38 | 18,81 | 19,35 | 0,89% | - |
| 21.05.2025 | 19,46 | 19,71 | 19,18 | 19,18 | -1,44% | - |
| 20.05.2025 | 18,62 | 19,59 | 18,62 | 19,46 | 1,83% | - |
| 19.05.2025 | 19,06 | 19,33 | 18,53 | 19,11 | 0,26% | - |
| 16.05.2025 | 18,83 | 19,92 | 18,79 | 19,06 | 1,38% | - |
| 15.05.2025 | 18,42 | 19,21 | 18,42 | 18,80 | -0,63% | - |
| 14.05.2025 | 18,66 | 19,50 | 18,66 | 18,92 | -0,99% | - |
| 13.05.2025 | 18,75 | 19,52 | 18,75 | 19,11 | 1,92% | 3.228,00 |
| 12.05.2025 | 18,28 | 18,98 | 18,08 | 18,75 | -1,00% | - |
| 09.05.2025 | 18,80 | 19,56 | 18,78 | 18,94 | -1,92% | - |
| 08.05.2025 | 18,38 | 19,46 | 18,23 | 19,31 | 5,06% | - |
| 07.05.2025 | 16,68 | 18,47 | 16,68 | 18,38 | 7,11% | - |
| 06.05.2025 | 16,50 | 17,51 | 16,50 | 17,16 | 1,24% | 414,00 |
| 05.05.2025 | 16,24 | 17,13 | 16,24 | 16,95 | 1,74% | - |
| 02.05.2025 | 16,00 | 16,86 | 16,00 | 16,66 | 1,71% | - |
| 30.04.2025 | 16,39 | 16,59 | 16,10 | 16,38 | 3,08% | - |
| 29.04.2025 | 15,16 | 16,00 | 15,16 | 15,89 | 1,27% | - |
| 28.04.2025 | 15,22 | 15,80 | 15,17 | 15,69 | 3,09% | - |
| 25.04.2025 | 15,22 | 15,81 | 15,12 | 15,22 | -2,62% | - |
| 24.04.2025 | 15,72 | 16,29 | 15,48 | 15,63 | -3,52% | - |
| 23.04.2025 | 15,68 | 16,53 | 15,68 | 16,20 | 0,56% | 1.329,00 |
| 22.04.2025 | 16,97 | 17,10 | 15,56 | 16,11 | -4,62% | - |
| 17.04.2025 | 17,80 | 18,06 | 16,67 | 16,89 | -5,11% | 57,00 |
| 16.04.2025 | 17,56 | 18,29 | 17,52 | 17,80 | -1,28% | - |
| 15.04.2025 | 18,41 | 18,65 | 17,55 | 18,03 | -2,06% | - |
| 14.04.2025 | 17,22 | 18,68 | 17,22 | 18,41 | 4,07% | - |
| 11.04.2025 | 17,30 | 17,88 | 17,12 | 17,69 | -1,17% | - |
| 10.04.2025 | 18,05 | 18,82 | 17,90 | 17,90 | -0,39% | - |
| 09.04.2025 | 18,17 | 18,39 | 16,77 | 17,97 | -0,50% | - |
| 08.04.2025 | 17,34 | 18,46 | 17,34 | 18,06 | 3,91% | - |
| 07.04.2025 | 17,27 | 18,06 | 15,16 | 17,38 | 0,40% | - |
| 04.04.2025 | 17,52 | 18,25 | 16,72 | 17,31 | -3,73% | - |
| 03.04.2025 | 18,90 | 19,06 | 17,56 | 17,98 | -5,07% | - |
| 02.04.2025 | 19,06 | 19,86 | 18,85 | 18,94 | -3,27% | - |
| 01.04.2025 | 18,26 | 19,85 | 18,26 | 19,58 | 4,48% | - |
| 31.03.2025 | 19,02 | 19,68 | 18,67 | 18,74 | -4,14% | - |
| 28.03.2025 | 19,34 | 20,09 | 19,31 | 19,55 | 0,72% | - |
| 27.03.2025 | 19,23 | 19,64 | 18,80 | 19,41 | 0,73% | - |
| 26.03.2025 | 19,70 | 19,90 | 19,25 | 19,27 | -2,21% | - |
| 25.03.2025 | 18,99 | 19,71 | 18,91 | 19,71 | 3,71% | - |
| 24.03.2025 | 18,18 | 19,30 | 18,18 | 19,00 | 5,09% | - |
| 21.03.2025 | 18,03 | 18,64 | 17,83 | 18,08 | 0,22% | - |
| 20.03.2025 | 18,07 | 18,27 | 17,66 | 18,04 | -0,28% | - |
| 19.03.2025 | 17,94 | 18,22 | 17,73 | 18,09 | 0,72% | 1.506,00 |