9,255€
-1,65%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,48 | 9,65 | 9,20 | 9,27 | -2,06% | 320,00 |
| 28.05.2026 | 9,57 | 9,90 | 9,45 | 9,46 | -1,82% | 400,00 |
| 27.05.2026 | 9,26 | 9,84 | 9,15 | 9,64 | 4,22% | 867,00 |
| 26.05.2026 | 8,78 | 9,34 | 8,77 | 9,25 | 4,94% | 828,00 |
| 25.05.2026 | 8,88 | 8,99 | 8,79 | 8,81 | 0,63% | 900,00 |
| 22.05.2026 | 8,68 | 8,95 | 8,57 | 8,76 | 0,98% | - |
| 21.05.2026 | 8,61 | 8,71 | 8,50 | 8,67 | 0,23% | 1.890,00 |
| 20.05.2026 | 8,58 | 8,66 | 8,40 | 8,65 | 0,29% | - |
| 19.05.2026 | 8,50 | 8,71 | 8,50 | 8,63 | 1,41% | 90,00 |
| 18.05.2026 | 8,67 | 8,82 | 8,47 | 8,51 | -2,91% | - |
| 15.05.2026 | 8,83 | 9,03 | 8,72 | 8,76 | -1,35% | - |
| 14.05.2026 | 8,82 | 8,97 | 8,74 | 8,88 | 0,91% | - |
| 13.05.2026 | 8,96 | 8,97 | 8,68 | 8,80 | -1,51% | - |
| 12.05.2026 | 8,65 | 8,94 | 8,61 | 8,94 | 2,70% | - |
| 11.05.2026 | 9,00 | 9,01 | 8,67 | 8,70 | -3,76% | - |
| 08.05.2026 | 8,83 | 9,05 | 8,80 | 9,04 | 2,61% | - |
| 07.05.2026 | 8,88 | 8,95 | 8,60 | 8,81 | -0,56% | - |
| 06.05.2026 | 8,66 | 8,98 | 8,59 | 8,86 | 3,26% | 5.000,00 |
| 05.05.2026 | 8,73 | 8,75 | 8,38 | 8,58 | -1,49% | - |
| 04.05.2026 | 8,97 | 8,99 | 8,67 | 8,71 | -2,79% | - |
| 30.04.2026 | 8,91 | 8,99 | 8,83 | 8,96 | 0,11% | - |
| 29.04.2026 | 9,08 | 9,19 | 8,94 | 8,95 | -1,10% | - |
| 28.04.2026 | 8,95 | 9,22 | 8,94 | 9,05 | 0,84% | - |
| 27.04.2026 | 9,15 | 9,46 | 8,91 | 8,98 | -2,29% | - |
| 24.04.2026 | 9,16 | 9,31 | 8,99 | 9,19 | 0,49% | - |
| 23.04.2026 | 9,55 | 9,70 | 8,96 | 9,14 | -4,89% | - |
| 22.04.2026 | 9,68 | 9,82 | 9,53 | 9,61 | 0,10% | - |
| 21.04.2026 | 9,90 | 9,94 | 9,30 | 9,60 | -2,78% | - |
| 20.04.2026 | 10,63 | 10,93 | 9,85 | 9,88 | -7,80% | - |
| 17.04.2026 | 13,33 | 13,41 | 10,64 | 10,71 | -19,53% | - |
| 16.04.2026 | 14,35 | 14,61 | 13,30 | 13,31 | -6,47% | - |
| 15.04.2026 | 14,25 | 14,52 | 14,12 | 14,23 | -0,49% | - |
| 14.04.2026 | 13,95 | 14,55 | 13,95 | 14,30 | 2,36% | - |
| 13.04.2026 | 13,59 | 14,18 | 13,59 | 13,97 | 1,60% | - |
| 10.04.2026 | 13,62 | 13,90 | 13,54 | 13,75 | 1,55% | - |
| 09.04.2026 | 12,97 | 13,67 | 12,93 | 13,54 | 3,99% | - |
| 08.04.2026 | 13,30 | 13,70 | 12,93 | 13,02 | 1,64% | - |
| 07.04.2026 | 12,89 | 13,03 | 12,62 | 12,81 | -0,77% | - |
| 02.04.2026 | 12,99 | 13,25 | 12,84 | 12,91 | -2,79% | - |
| 01.04.2026 | 13,40 | 13,54 | 13,19 | 13,28 | -0,52% | - |
| 31.03.2026 | 13,39 | 13,39 | 12,90 | 13,35 | 0,53% | - |
| 30.03.2026 | 12,16 | 13,41 | 12,03 | 13,28 | 9,30% | - |
| 27.03.2026 | 12,48 | 12,48 | 11,95 | 12,15 | -2,41% | - |
| 26.03.2026 | 12,46 | 12,70 | 12,29 | 12,45 | -0,08% | - |
| 25.03.2026 | 12,46 | 12,78 | 12,35 | 12,46 | -0,08% | - |
| 24.03.2026 | 12,62 | 12,74 | 12,23 | 12,47 | -2,35% | - |
| 23.03.2026 | 12,55 | 12,87 | 12,18 | 12,77 | 0,79% | - |
| 20.03.2026 | 13,37 | 13,45 | 12,64 | 12,67 | -5,52% | - |
| 19.03.2026 | 13,67 | 13,75 | 13,19 | 13,41 | -1,97% | - |
| 18.03.2026 | 14,11 | 14,17 | 13,67 | 13,68 | -2,15% | - |
| 17.03.2026 | 13,63 | 14,12 | 13,61 | 13,98 | 1,82% | - |
| 16.03.2026 | 14,17 | 14,18 | 13,67 | 13,73 | -2,00% | - |
| 13.03.2026 | 14,52 | 14,52 | 13,81 | 14,01 | -3,51% | - |
| 12.03.2026 | 14,37 | 15,19 | 14,35 | 14,52 | 0,00% | - |
| 11.03.2026 | 13,65 | 14,54 | 13,55 | 14,52 | 6,53% | - |
| 10.03.2026 | 13,02 | 13,83 | 13,02 | 13,63 | 4,20% | - |
| 09.03.2026 | 12,00 | 13,15 | 11,96 | 13,08 | 5,65% | - |
| 06.03.2026 | 12,06 | 12,48 | 12,04 | 12,38 | 2,91% | - |
| 05.03.2026 | 12,62 | 12,62 | 11,91 | 12,03 | -5,35% | - |
| 04.03.2026 | 11,94 | 12,85 | 11,92 | 12,71 | 5,48% | - |
| 03.03.2026 | 11,94 | 12,11 | 11,86 | 12,05 | 0,00% | - |
| 02.03.2026 | 12,10 | 12,19 | 12,01 | 12,05 | -2,11% | - |
| 27.02.2026 | 12,59 | 12,61 | 12,07 | 12,31 | -2,38% | - |
| 26.02.2026 | 12,75 | 12,80 | 12,27 | 12,61 | -1,33% | - |
| 25.02.2026 | 12,59 | 12,79 | 12,26 | 12,78 | 1,51% | - |
| 24.02.2026 | 12,44 | 12,61 | 12,26 | 12,59 | 1,21% | - |
| 23.02.2026 | 12,76 | 12,78 | 12,41 | 12,44 | -2,89% | - |
| 20.02.2026 | 12,36 | 12,94 | 12,17 | 12,81 | 3,72% | - |
| 19.02.2026 | 12,56 | 12,57 | 12,17 | 12,35 | -1,52% | - |
| 18.02.2026 | 13,03 | 13,03 | 12,41 | 12,54 | -3,69% | - |
| 17.02.2026 | 12,97 | 13,05 | 12,78 | 13,02 | 0,00% | - |
| 16.02.2026 | 12,59 | 13,17 | 12,59 | 13,02 | 3,58% | - |
| 13.02.2026 | 12,43 | 12,68 | 12,33 | 12,57 | 1,53% | - |
| 12.02.2026 | 13,25 | 13,38 | 12,38 | 12,38 | -6,92% | - |
| 11.02.2026 | 13,93 | 13,96 | 13,10 | 13,30 | -4,66% | - |
| 10.02.2026 | 12,90 | 13,97 | 12,88 | 13,95 | 8,14% | - |
| 09.02.2026 | 12,77 | 13,45 | 12,75 | 12,90 | 1,10% | - |
| 06.02.2026 | 12,56 | 12,95 | 12,16 | 12,76 | 1,84% | - |
| 05.02.2026 | 12,91 | 13,03 | 12,53 | 12,53 | -2,72% | - |
| 04.02.2026 | 13,33 | 13,46 | 12,83 | 12,88 | -2,87% | - |
| 03.02.2026 | 13,71 | 13,73 | 13,23 | 13,26 | -2,86% | - |
| 02.02.2026 | 13,61 | 13,83 | 13,53 | 13,65 | -0,73% | - |
| 30.01.2026 | 13,83 | 14,03 | 13,73 | 13,75 | -0,94% | - |
| 29.01.2026 | 14,43 | 14,47 | 13,78 | 13,88 | -3,61% | - |
| 28.01.2026 | 13,96 | 14,51 | 13,71 | 14,40 | 3,90% | - |
| 27.01.2026 | 14,51 | 14,59 | 13,83 | 13,86 | -4,08% | - |
| 26.01.2026 | 14,67 | 14,74 | 14,17 | 14,45 | -1,03% | - |
| 23.01.2026 | 14,82 | 14,97 | 14,51 | 14,60 | -1,48% | - |
| 22.01.2026 | 15,80 | 15,82 | 14,82 | 14,82 | -6,20% | - |
| 21.01.2026 | 15,66 | 16,24 | 15,49 | 15,80 | 1,15% | - |
| 20.01.2026 | 16,04 | 16,15 | 15,59 | 15,62 | -2,92% | - |
| 19.01.2026 | 15,52 | 16,33 | 15,48 | 16,09 | 1,77% | - |
| 16.01.2026 | 14,57 | 15,82 | 14,57 | 15,81 | 14,07% | - |
| 15.01.2026 | 13,98 | 14,11 | 13,78 | 13,86 | -0,36% | - |
| 14.01.2026 | 13,56 | 13,95 | 13,04 | 13,91 | 2,51% | - |
| 13.01.2026 | 13,97 | 14,50 | 13,55 | 13,57 | -2,93% | - |
| 12.01.2026 | 14,01 | 14,01 | 13,70 | 13,98 | -0,29% | - |
| 09.01.2026 | 13,39 | 14,02 | 13,22 | 14,02 | 4,86% | - |
| 08.01.2026 | 13,81 | 13,97 | 13,25 | 13,37 | -3,12% | - |
| 07.01.2026 | 14,21 | 14,37 | 13,71 | 13,80 | -2,89% | - |