25,400€
6,72%
Echtzeit-Aktienkurs FERNHEIZ.NEUKOELLN O.N.
Bid:
Ask:
Aktienkurse zur FERNHEIZ.NEUKOELLN O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 24,60 | 25,70 | 23,70 | 25,70 | 5,33% | 10.417,00 |
| 25.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 21.02.2025 | 24,50 | 24,50 | 24,00 | 24,00 | -1,23% | - |
| 20.02.2025 | 24,80 | 24,80 | 24,30 | 24,30 | -2,02% | - |
| 19.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 490,00 |
| 18.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | - |
| 17.02.2025 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | - |
| 14.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 13.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 135,00 |
| 12.02.2025 | 24,60 | 24,90 | 23,90 | 24,90 | 1,22% | - |
| 11.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 10.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 5.000,00 |
| 03.02.2025 | 24,30 | 24,40 | 24,30 | 24,30 | -1,22% | 4.770,00 |
| 31.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1.166,00 |
| 30.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 29.01.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,81% | - |
| 28.01.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -0,40% | - |
| 27.01.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,40% | - |
| 24.01.2025 | 24,80 | 24,90 | 24,70 | 24,70 | -0,40% | - |
| 23.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 20,00 |
| 22.01.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 21.01.2025 | 25,00 | 25,00 | 24,70 | 24,70 | -0,80% | - |
| 20.01.2025 | 25,30 | 25,30 | 24,90 | 24,90 | -1,58% | - |
| 17.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 34,00 |
| 16.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 37,00 |
| 15.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 14.01.2025 | 25,20 | 25,50 | 25,10 | 25,30 | 0,40% | - |
| 13.01.2025 | 25,00 | 25,20 | 24,90 | 25,20 | 0,80% | 10.560,00 |
| 10.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.01.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 08.01.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 07.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 06.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.01.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 30.12.2024 | 24,50 | 24,50 | 24,20 | 24,20 | -0,82% | 10,00 |
| 27.12.2024 | 24,60 | 24,60 | 24,10 | 24,40 | 0,00% | - |
| 23.12.2024 | 24,70 | 24,70 | 24,00 | 24,40 | -0,41% | 7.425,00 |
| 20.12.2024 | 24,60 | 24,60 | 24,50 | 24,50 | 0,41% | - |
| 19.12.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 1,24% | - |
| 18.12.2024 | 24,50 | 24,50 | 23,60 | 24,10 | -0,82% | - |
| 17.12.2024 | 25,00 | 25,00 | 23,80 | 24,30 | -2,02% | - |
| 16.12.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -1,98% | - |
| 13.12.2024 | 25,30 | 25,70 | 24,40 | 25,30 | 0,80% | 324,00 |
| 12.12.2024 | 25,00 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 11.12.2024 | 24,90 | 25,10 | 23,90 | 24,90 | 0,00% | - |
| 10.12.2024 | 24,80 | 25,00 | 24,80 | 24,90 | 1,22% | - |
| 09.12.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 06.12.2024 | 24,00 | 24,40 | 23,90 | 24,40 | 2,52% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.12.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 03.12.2024 | 23,50 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 02.12.2024 | 23,80 | 23,80 | 23,40 | 23,50 | -0,42% | - |
| 29.11.2024 | 23,90 | 24,00 | 23,20 | 23,60 | -1,26% | 1.400,00 |
| 28.11.2024 | 24,00 | 24,00 | 23,90 | 23,90 | 0,00% | - |
| 27.11.2024 | 23,90 | 24,00 | 23,90 | 23,90 | 0,84% | - |
| 26.11.2024 | 23,90 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 25.11.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 22.11.2024 | 23,70 | 24,10 | 23,60 | 24,10 | 1,69% | - |
| 21.11.2024 | 24,30 | 24,30 | 23,70 | 23,70 | -2,47% | - |
| 20.11.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | - |
| 19.11.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 18.11.2024 | 24,00 | 24,10 | 23,70 | 23,70 | -0,84% | 1.200,00 |
| 15.11.2024 | 23,50 | 23,90 | 23,00 | 23,90 | 1,70% | - |
| 14.11.2024 | 23,60 | 23,60 | 23,50 | 23,50 | -0,42% | - |
| 13.11.2024 | 23,90 | 24,00 | 23,60 | 23,60 | -1,26% | - |
| 12.11.2024 | 24,20 | 24,40 | 23,50 | 23,90 | -1,24% | 20,00 |
| 11.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 08.11.2024 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 07.11.2024 | 24,60 | 24,60 | 24,10 | 24,10 | -2,03% | - |
| 06.11.2024 | 24,90 | 24,90 | 24,20 | 24,60 | -1,20% | - |
| 05.11.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 04.11.2024 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 01.11.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 31.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.10.2024 | 25,20 | 25,20 | 24,90 | 25,20 | 0,00% | - |
| 28.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.10.2024 | 25,10 | 25,70 | 25,00 | 25,20 | 0,40% | - |
| 24.10.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 23.10.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 22.10.2024 | 25,80 | 25,80 | 25,30 | 25,40 | -1,55% | - |
| 21.10.2024 | 25,50 | 26,00 | 25,50 | 25,80 | 1,18% | 4.730,00 |
| 18.10.2024 | 25,70 | 25,80 | 25,00 | 25,50 | -0,78% | 15.900,00 |
| 17.10.2024 | 25,80 | 25,90 | 25,30 | 25,70 | -0,39% | 9.000,00 |
| 16.10.2024 | 26,90 | 26,90 | 25,20 | 25,80 | -3,37% | - |
| 15.10.2024 | 26,10 | 26,70 | 25,90 | 26,70 | 2,30% | - |
| 14.10.2024 | 26,00 | 26,40 | 26,00 | 26,10 | -1,14% | 1.200,00 |
| 11.10.2024 | 27,70 | 27,70 | 25,00 | 26,40 | -4,69% | - |
| 10.10.2024 | 27,20 | 27,90 | 27,20 | 27,70 | 0,73% | - |
| 09.10.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 08.10.2024 | 28,00 | 28,00 | 27,60 | 27,90 | -0,36% | - |
| 07.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |