15,190€
-2,13%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,14 | 15,60 | 14,92 | 14,92 | -3,87% | - |
| 11.12.2025 | 15,26 | 15,90 | 15,26 | 15,52 | -0,51% | - |
| 10.12.2025 | 16,70 | 16,70 | 15,60 | 15,60 | -6,47% | - |
| 09.12.2025 | 16,80 | 16,92 | 16,68 | 16,68 | -2,57% | - |
| 08.12.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -2,39% | - |
| 05.12.2025 | 17,68 | 17,84 | 17,54 | 17,54 | -2,12% | - |
| 04.12.2025 | 17,56 | 17,98 | 17,56 | 17,92 | 1,24% | - |
| 03.12.2025 | 16,74 | 17,70 | 16,74 | 17,70 | 4,61% | - |
| 02.12.2025 | 16,72 | 16,92 | 16,72 | 16,92 | 1,56% | - |
| 01.12.2025 | 16,94 | 16,94 | 16,66 | 16,66 | -1,77% | - |
| 28.11.2025 | 17,06 | 17,10 | 16,96 | 16,96 | -0,82% | - |
| 27.11.2025 | 16,74 | 17,10 | 16,74 | 17,10 | 1,18% | - |
| 26.11.2025 | 16,68 | 16,90 | 16,68 | 16,90 | -0,24% | - |
| 25.11.2025 | 17,14 | 17,14 | 16,84 | 16,94 | -3,64% | - |
| 24.11.2025 | 17,08 | 17,66 | 17,08 | 17,58 | 2,69% | - |
| 21.11.2025 | 16,82 | 17,12 | 16,82 | 17,12 | 0,59% | - |
| 20.11.2025 | 16,76 | 17,22 | 16,76 | 17,02 | 0,59% | - |
| 19.11.2025 | 16,98 | 16,98 | 16,80 | 16,92 | -1,28% | - |
| 18.11.2025 | 17,42 | 17,42 | 17,14 | 17,14 | -2,50% | - |
| 17.11.2025 | 17,66 | 17,66 | 17,52 | 17,58 | -0,23% | - |
| 14.11.2025 | 17,58 | 17,62 | 17,56 | 17,62 | -1,45% | - |
| 13.11.2025 | 18,28 | 18,52 | 17,88 | 17,88 | -2,51% | - |
| 12.11.2025 | 18,56 | 18,62 | 18,34 | 18,34 | -0,65% | - |
| 11.11.2025 | 18,18 | 18,54 | 18,18 | 18,46 | 0,11% | - |
| 10.11.2025 | 17,58 | 18,44 | 17,58 | 18,44 | 3,95% | - |
| 07.11.2025 | 17,64 | 18,00 | 17,64 | 17,74 | -1,22% | - |
| 06.11.2025 | 18,24 | 18,26 | 17,96 | 17,96 | -3,85% | - |
| 05.11.2025 | 17,02 | 18,68 | 16,96 | 18,68 | 6,62% | - |
| 04.11.2025 | 17,78 | 17,94 | 17,52 | 17,52 | -3,42% | - |
| 03.11.2025 | 18,16 | 18,50 | 18,14 | 18,14 | -1,31% | - |
| 31.10.2025 | 17,78 | 18,38 | 17,78 | 18,38 | 1,32% | - |
| 30.10.2025 | 18,14 | 18,40 | 18,14 | 18,14 | -1,41% | - |
| 29.10.2025 | 18,18 | 18,56 | 18,18 | 18,40 | -0,22% | - |
| 28.10.2025 | 18,68 | 18,68 | 18,44 | 18,44 | -2,85% | - |
| 27.10.2025 | 18,24 | 18,98 | 18,24 | 18,98 | 2,15% | - |
| 24.10.2025 | 18,24 | 18,58 | 18,24 | 18,58 | 0,65% | - |
| 23.10.2025 | 18,44 | 18,66 | 18,44 | 18,46 | -0,97% | - |
| 22.10.2025 | 18,52 | 18,66 | 18,52 | 18,64 | -0,43% | - |
| 21.10.2025 | 19,50 | 19,50 | 18,72 | 18,72 | -5,45% | - |
| 20.10.2025 | 20,10 | 20,30 | 19,80 | 19,80 | -3,88% | - |
| 17.10.2025 | 20,35 | 20,65 | 20,35 | 20,60 | 0,24% | - |
| 16.10.2025 | 22,25 | 22,25 | 20,55 | 20,55 | -10,07% | - |
| 15.10.2025 | 21,45 | 22,85 | 21,45 | 22,85 | 6,28% | - |
| 14.10.2025 | 20,20 | 21,50 | 20,20 | 21,50 | 6,17% | - |
| 13.10.2025 | 19,94 | 20,45 | 19,94 | 20,25 | 0,75% | - |
| 10.10.2025 | 20,20 | 20,45 | 20,10 | 20,10 | -2,43% | - |
| 09.10.2025 | 20,30 | 20,75 | 20,30 | 20,60 | -0,24% | - |
| 08.10.2025 | 21,05 | 21,35 | 20,65 | 20,65 | -3,95% | - |
| 07.10.2025 | 21,40 | 21,70 | 21,40 | 21,50 | -1,60% | - |
| 06.10.2025 | 22,20 | 22,20 | 21,85 | 21,85 | -0,23% | - |
| 03.10.2025 | 22,05 | 22,05 | 21,90 | 21,90 | -1,79% | - |
| 02.10.2025 | 22,60 | 22,60 | 22,30 | 22,30 | -4,09% | - |
| 01.10.2025 | 23,65 | 24,05 | 23,25 | 23,25 | -1,27% | - |
| 30.09.2025 | 23,60 | 23,90 | 23,55 | 23,55 | -2,28% | - |
| 29.09.2025 | 22,15 | 24,10 | 22,15 | 24,10 | 8,31% | - |
| 26.09.2025 | 22,35 | 22,55 | 22,25 | 22,25 | -1,33% | - |
| 25.09.2025 | 22,35 | 22,60 | 22,35 | 22,55 | 0,89% | - |
| 24.09.2025 | 22,35 | 22,35 | 22,30 | 22,35 | -1,32% | - |
| 23.09.2025 | 22,00 | 22,65 | 22,00 | 22,65 | 2,72% | - |
| 22.09.2025 | 21,90 | 22,05 | 21,80 | 22,05 | -0,90% | - |
| 19.09.2025 | 21,85 | 22,40 | 21,85 | 22,25 | 0,00% | - |
| 18.09.2025 | 21,60 | 22,25 | 21,60 | 22,25 | 0,91% | - |
| 17.09.2025 | 21,85 | 22,15 | 21,85 | 22,05 | -0,68% | - |
| 16.09.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 15.09.2025 | 21,90 | 22,40 | 21,90 | 22,40 | -0,22% | - |
| 12.09.2025 | 21,95 | 22,45 | 21,95 | 22,45 | 3,22% | - |
| 10.09.2025 | 21,85 | 22,05 | 21,75 | 21,75 | -4,81% | - |
| 09.09.2025 | 22,18 | 22,95 | 21,30 | 22,85 | 3,75% | - |
| 08.09.2025 | 22,33 | 22,35 | 21,35 | 22,03 | 0,34% | - |
| 05.09.2025 | 21,40 | 21,95 | 21,40 | 21,95 | 2,33% | - |
| 04.09.2025 | 21,20 | 21,70 | 21,20 | 21,45 | 0,70% | - |
| 03.09.2025 | 20,90 | 21,45 | 20,90 | 21,30 | 1,43% | - |
| 02.09.2025 | 21,75 | 21,75 | 21,00 | 21,00 | -4,33% | - |
| 01.09.2025 | 21,95 | 22,40 | 21,95 | 21,95 | -3,94% | - |
| 29.08.2025 | 22,10 | 22,85 | 22,10 | 22,85 | 1,56% | - |
| 28.08.2025 | 21,95 | 22,50 | 21,95 | 22,50 | -1,10% | - |
| 27.08.2025 | 22,85 | 22,85 | 22,75 | 22,75 | 0,00% | - |
| 26.08.2025 | 23,15 | 23,15 | 22,20 | 22,75 | -3,60% | - |
| 25.08.2025 | 23,70 | 23,70 | 23,50 | 23,60 | -0,84% | - |
| 22.08.2025 | 23,25 | 23,80 | 23,25 | 23,80 | 1,49% | - |
| 21.08.2025 | 23,15 | 23,45 | 23,15 | 23,45 | -1,47% | - |
| 20.08.2025 | 23,10 | 23,80 | 22,85 | 23,80 | -2,86% | - |
| 19.08.2025 | 22,65 | 24,50 | 22,65 | 24,50 | 5,60% | 154,00 |
| 18.08.2025 | 22,45 | 23,20 | 22,45 | 23,20 | 0,65% | 966,00 |
| 15.08.2025 | 22,70 | 23,05 | 22,70 | 23,05 | -3,15% | - |
| 14.08.2025 | 22,85 | 24,15 | 22,85 | 23,80 | 1,93% | 971,00 |
| 13.08.2025 | 23,10 | 23,35 | 23,10 | 23,35 | -5,08% | - |
| 12.08.2025 | 22,25 | 24,60 | 22,00 | 24,60 | 7,66% | 400,00 |
| 11.08.2025 | 23,10 | 23,10 | 22,65 | 22,85 | -1,72% | - |
| 08.08.2025 | 23,85 | 24,25 | 23,25 | 23,25 | -3,13% | - |
| 07.08.2025 | 23,30 | 24,30 | 23,30 | 24,00 | 3,23% | 542,00 |
| 06.08.2025 | 22,70 | 23,35 | 22,70 | 23,25 | 1,53% | - |
| 05.08.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 2,23% | - |
| 04.08.2025 | 22,70 | 22,75 | 22,40 | 22,40 | -2,40% | - |
| 01.08.2025 | 23,65 | 23,65 | 22,95 | 22,95 | -6,71% | - |
| 31.07.2025 | 22,25 | 24,60 | 22,25 | 24,60 | 10,31% | 400,00 |
| 30.07.2025 | 22,25 | 22,40 | 22,20 | 22,30 | -3,04% | - |
| 29.07.2025 | 22,65 | 23,00 | 22,65 | 23,00 | 1,55% | - |
| 28.07.2025 | 22,85 | 23,85 | 22,65 | 22,65 | -0,22% | 917,00 |
| 25.07.2025 | 23,25 | 23,25 | 22,70 | 22,70 | -2,37% | - |