8,590€
0,70%
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 |
|---|---|---|---|---|---|---|
| 24.06.2026 | 8,53 | 8,53 | 8,35 | 8,35 | -2,11% | - |
| 23.06.2026 | 8,39 | 8,53 | 8,34 | 8,53 | 1,79% | - |
| 22.06.2026 | 8,62 | 8,62 | 8,38 | 8,38 | -4,01% | - |
| 19.06.2026 | 8,96 | 9,03 | 8,73 | 8,73 | -2,57% | - |
| 18.06.2026 | 9,25 | 9,25 | 8,96 | 8,96 | -2,29% | - |
| 17.06.2026 | 9,75 | 9,79 | 9,17 | 9,17 | -6,43% | - |
| 16.06.2026 | 9,72 | 9,80 | 9,72 | 9,80 | 1,66% | - |
| 15.06.2026 | 9,31 | 9,64 | 9,31 | 9,64 | 7,59% | - |
| 12.06.2026 | 8,61 | 8,96 | 8,61 | 8,96 | 3,46% | - |
| 11.06.2026 | 8,80 | 8,80 | 8,48 | 8,66 | -0,46% | - |
| 10.06.2026 | 8,99 | 9,03 | 8,70 | 8,70 | -4,29% | - |
| 09.06.2026 | 9,00 | 9,23 | 9,00 | 9,09 | -0,22% | - |
| 08.06.2026 | 9,06 | 9,11 | 9,06 | 9,11 | -1,83% | - |
| 05.06.2026 | 9,16 | 9,28 | 9,16 | 9,28 | 3,92% | - |
| 04.06.2026 | 8,66 | 8,93 | 8,66 | 8,93 | 2,53% | - |
| 03.06.2026 | 8,64 | 8,71 | 8,62 | 8,71 | -1,02% | - |
| 02.06.2026 | 8,88 | 8,89 | 8,80 | 8,80 | -0,23% | - |
| 01.06.2026 | 9,21 | 9,21 | 8,82 | 8,82 | -2,11% | - |
| 29.05.2026 | 9,26 | 9,26 | 9,01 | 9,01 | -3,22% | - |
| 28.05.2026 | 9,47 | 9,62 | 9,31 | 9,31 | -1,48% | - |
| 27.05.2026 | 9,01 | 9,45 | 8,99 | 9,45 | 6,66% | - |
| 26.05.2026 | 8,87 | 8,99 | 8,86 | 8,86 | 2,67% | - |
| 25.05.2026 | 8,71 | 8,74 | 8,63 | 8,63 | 0,12% | - |
| 22.05.2026 | 8,36 | 8,62 | 8,36 | 8,62 | 2,86% | - |
| 21.05.2026 | 8,33 | 8,42 | 8,33 | 8,38 | 1,21% | - |
| 20.05.2026 | 8,39 | 8,39 | 8,28 | 8,28 | -0,48% | - |
| 19.05.2026 | 8,44 | 8,47 | 8,32 | 8,32 | -0,72% | - |
| 18.05.2026 | 8,52 | 8,52 | 8,38 | 8,38 | -2,44% | - |
| 15.05.2026 | 8,61 | 8,61 | 8,59 | 8,59 | 0,59% | - |
| 14.05.2026 | 8,58 | 8,58 | 8,54 | 8,54 | 0,47% | - |
| 13.05.2026 | 8,62 | 8,62 | 8,50 | 8,50 | -0,70% | - |
| 12.05.2026 | 8,47 | 8,56 | 8,47 | 8,56 | -0,70% | - |
| 11.05.2026 | 8,79 | 8,79 | 8,62 | 8,62 | -1,37% | - |
| 08.05.2026 | 8,63 | 8,74 | 8,63 | 8,74 | -2,02% | - |
| 07.05.2026 | 8,94 | 9,04 | 8,69 | 8,92 | 3,42% | - |
| 05.05.2026 | 8,81 | 8,82 | 8,52 | 8,63 | -2,10% | - |
| 04.05.2026 | 9,04 | 9,08 | 8,81 | 8,81 | -1,89% | - |
| 30.04.2026 | 9,10 | 9,10 | 8,98 | 8,98 | -2,71% | - |
| 29.04.2026 | 9,15 | 9,26 | 9,15 | 9,23 | 0,93% | - |
| 28.04.2026 | 9,04 | 9,31 | 9,04 | 9,15 | -0,38% | - |
| 27.04.2026 | 9,24 | 9,56 | 9,18 | 9,18 | -1,08% | - |
| 24.04.2026 | 9,21 | 9,40 | 9,08 | 9,28 | -0,59% | - |
| 23.04.2026 | 9,70 | 9,71 | 9,23 | 9,34 | -3,71% | - |
| 22.04.2026 | 9,76 | 9,93 | 9,63 | 9,70 | -1,77% | - |
| 21.04.2026 | 9,96 | 10,04 | 9,39 | 9,87 | -3,24% | - |
| 20.04.2026 | 10,87 | 11,04 | 10,00 | 10,20 | -6,42% | - |
| 17.04.2026 | 13,40 | 13,40 | 10,90 | 10,90 | -22,48% | - |
| 16.04.2026 | 13,88 | 14,06 | 13,88 | 14,06 | 1,59% | - |
| 15.04.2026 | 13,96 | 14,04 | 13,84 | 13,84 | -1,42% | - |
| 14.04.2026 | 13,92 | 14,04 | 13,92 | 14,04 | 4,46% | - |
| 13.04.2026 | 13,24 | 13,44 | 13,24 | 13,44 | 0,90% | - |
| 10.04.2026 | 13,24 | 13,32 | 13,22 | 13,32 | 1,99% | - |
| 09.04.2026 | 12,74 | 13,06 | 12,72 | 13,06 | 0,31% | - |
| 08.04.2026 | 13,10 | 13,10 | 12,98 | 13,02 | 3,50% | - |
| 07.04.2026 | 12,54 | 12,66 | 12,54 | 12,58 | 0,00% | - |
| 02.04.2026 | 12,88 | 12,88 | 12,58 | 12,58 | -4,26% | - |
| 01.04.2026 | 12,94 | 13,14 | 12,82 | 13,14 | 2,50% | - |
| 31.03.2026 | 12,68 | 12,82 | 12,68 | 12,82 | 2,40% | - |
| 30.03.2026 | 11,80 | 12,52 | 11,80 | 12,52 | 6,46% | - |
| 27.03.2026 | 12,04 | 12,04 | 11,76 | 11,76 | -3,61% | - |
| 26.03.2026 | 12,24 | 12,24 | 12,20 | 12,20 | -0,65% | - |
| 25.03.2026 | 12,28 | 12,44 | 12,28 | 12,28 | 1,99% | - |
| 24.03.2026 | 12,32 | 12,32 | 12,04 | 12,04 | -3,06% | - |
| 23.03.2026 | 12,14 | 12,42 | 12,04 | 12,42 | 0,00% | - |
| 20.03.2026 | 12,98 | 12,98 | 12,42 | 12,42 | -4,17% | - |
| 19.03.2026 | 13,28 | 13,28 | 12,96 | 12,96 | -3,57% | - |
| 18.03.2026 | 13,72 | 13,80 | 13,44 | 13,44 | -2,04% | - |
| 17.03.2026 | 13,42 | 13,72 | 13,42 | 13,72 | 2,08% | - |
| 16.03.2026 | 13,66 | 13,74 | 13,44 | 13,44 | -1,47% | - |
| 13.03.2026 | 13,64 | 13,64 | 13,54 | 13,64 | -6,06% | - |
| 12.03.2026 | 14,16 | 14,52 | 14,16 | 14,52 | 4,61% | - |
| 11.03.2026 | 14,08 | 14,08 | 13,88 | 13,88 | 6,61% | - |
| 10.03.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 9,41% | - |
| 09.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 06.03.2026 | 11,64 | 11,96 | 11,64 | 11,80 | -0,17% | - |
| 05.03.2026 | 12,22 | 12,22 | 11,82 | 11,82 | -4,83% | - |
| 04.03.2026 | 11,76 | 12,42 | 11,76 | 12,42 | 6,88% | - |
| 03.03.2026 | 11,76 | 11,76 | 11,62 | 11,62 | -1,02% | - |
| 02.03.2026 | 11,78 | 11,80 | 11,74 | 11,74 | -0,84% | - |
| 27.02.2026 | 12,16 | 12,16 | 11,84 | 11,84 | -1,17% | - |
| 26.02.2026 | 12,24 | 12,24 | 11,98 | 11,98 | -1,16% | - |
| 25.02.2026 | 12,14 | 12,14 | 12,00 | 12,12 | 0,66% | - |
| 24.02.2026 | 12,06 | 12,06 | 12,04 | 12,04 | -2,59% | - |
| 23.02.2026 | 12,24 | 12,36 | 12,24 | 12,36 | -0,80% | - |
| 20.02.2026 | 11,94 | 12,46 | 11,94 | 12,46 | 2,47% | - |
| 19.02.2026 | 12,14 | 12,18 | 12,14 | 12,16 | 0,16% | - |
| 18.02.2026 | 12,54 | 12,54 | 12,14 | 12,14 | -3,34% | - |
| 17.02.2026 | 12,66 | 12,66 | 12,50 | 12,56 | -0,95% | - |
| 16.02.2026 | 12,54 | 12,76 | 12,54 | 12,68 | 2,42% | - |
| 13.02.2026 | 12,18 | 12,38 | 12,04 | 12,38 | 0,16% | - |
| 12.02.2026 | 12,84 | 12,84 | 12,36 | 12,36 | -4,63% | - |
| 11.02.2026 | 13,56 | 13,56 | 12,96 | 12,96 | 1,09% | - |
| 10.02.2026 | 12,84 | 12,88 | 12,82 | 12,82 | 1,75% | - |
| 09.02.2026 | 12,98 | 12,98 | 12,60 | 12,60 | 4,83% | - |
| 06.02.2026 | 12,10 | 12,10 | 11,94 | 12,02 | -4,15% | - |
| 05.02.2026 | 12,68 | 12,70 | 12,54 | 12,54 | -1,72% | - |
| 04.02.2026 | 13,12 | 13,12 | 12,76 | 12,76 | -4,06% | - |
| 03.02.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,60% | - |
| 02.02.2026 | 13,28 | 13,38 | 13,22 | 13,38 | -1,91% | - |
| 30.01.2026 | 13,36 | 13,64 | 13,36 | 13,64 | -2,01% | - |