23,550€
-3,48%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,35 | 24,65 | 23,40 | 23,60 | -3,28% | 26.412,00 |
| 30.09.2025 | 24,40 | 24,60 | 23,95 | 24,40 | 0,21% | 14.077,00 |
| 29.09.2025 | 23,30 | 24,75 | 23,30 | 24,35 | 6,56% | 47.979,00 |
| 26.09.2025 | 23,10 | 23,50 | 22,50 | 22,85 | -0,87% | 18.873,00 |
| 25.09.2025 | 23,05 | 23,20 | 22,85 | 23,05 | 0,00% | 10.124,00 |
| 24.09.2025 | 23,00 | 23,10 | 22,60 | 23,05 | 0,00% | 14.944,00 |
| 23.09.2025 | 22,70 | 23,30 | 22,65 | 23,05 | 1,54% | 11.541,00 |
| 22.09.2025 | 22,75 | 22,75 | 22,15 | 22,70 | 0,44% | 10.660,00 |
| 19.09.2025 | 22,55 | 23,10 | 22,55 | 22,60 | 0,22% | 11.149,00 |
| 18.09.2025 | 22,60 | 22,95 | 22,50 | 22,55 | 1,35% | 10.306,00 |
| 17.09.2025 | 22,50 | 22,90 | 22,20 | 22,25 | -1,11% | 11.076,00 |
| 16.09.2025 | 23,00 | 23,00 | 22,40 | 22,50 | -1,75% | 11.341,00 |
| 15.09.2025 | 22,70 | 23,15 | 22,70 | 22,90 | 1,33% | 9.829,00 |
| 12.09.2025 | 22,55 | 23,00 | 22,50 | 22,60 | -0,22% | 9.626,00 |
| 11.09.2025 | 22,10 | 22,80 | 22,10 | 22,65 | 2,72% | 15.738,00 |
| 10.09.2025 | 22,60 | 22,60 | 22,00 | 22,05 | -2,00% | 11.194,00 |
| 09.09.2025 | 21,95 | 22,95 | 21,95 | 22,50 | 2,51% | 14.190,00 |
| 08.09.2025 | 22,00 | 22,20 | 21,70 | 21,95 | -0,68% | 8.989,00 |
| 05.09.2025 | 22,15 | 22,45 | 21,95 | 22,10 | 0,23% | 13.805,00 |
| 04.09.2025 | 21,80 | 22,25 | 21,60 | 22,05 | 0,92% | 13.265,00 |
| 03.09.2025 | 21,55 | 22,10 | 21,55 | 21,85 | 1,39% | 17.108,00 |
| 02.09.2025 | 22,40 | 22,40 | 21,15 | 21,55 | -3,79% | 54.826,00 |
| 01.09.2025 | 22,70 | 23,00 | 22,20 | 22,40 | -1,10% | 20.187,00 |
| 29.08.2025 | 22,90 | 23,50 | 22,65 | 22,65 | -0,66% | 22.764,00 |
| 28.08.2025 | 22,70 | 23,18 | 22,50 | 22,80 | 0,66% | 24.770,00 |
| 27.08.2025 | 23,55 | 23,55 | 22,10 | 22,65 | -3,82% | 38.052,00 |
| 26.08.2025 | 23,50 | 23,60 | 22,60 | 23,55 | -1,26% | 43.801,00 |
| 25.08.2025 | 24,45 | 24,45 | 23,75 | 23,85 | -2,45% | 18.659,00 |
| 22.08.2025 | 23,95 | 24,60 | 23,95 | 24,45 | 2,09% | 25.013,00 |
| 21.08.2025 | 23,90 | 24,15 | 23,55 | 23,95 | 0,42% | 25.440,00 |
| 20.08.2025 | 23,75 | 25,55 | 23,15 | 23,85 | 0,21% | 70.311,00 |
| 19.08.2025 | 23,40 | 24,00 | 23,40 | 23,80 | 1,93% | 9.955,00 |
| 18.08.2025 | 23,15 | 23,50 | 23,15 | 23,35 | 0,86% | 9.263,00 |
| 15.08.2025 | 23,45 | 23,75 | 23,05 | 23,15 | -1,07% | 19.321,00 |
| 14.08.2025 | 23,55 | 24,25 | 23,00 | 23,40 | -0,64% | 25.223,00 |
| 13.08.2025 | 23,95 | 24,05 | 23,35 | 23,55 | -1,05% | 17.508,00 |
| 12.08.2025 | 23,05 | 24,10 | 23,00 | 23,80 | 3,70% | 22.233,00 |
| 11.08.2025 | 23,80 | 23,80 | 22,70 | 22,95 | -3,57% | 28.971,00 |
| 08.08.2025 | 24,60 | 24,90 | 23,40 | 23,80 | -3,25% | 49.327,00 |
| 07.08.2025 | 24,10 | 24,60 | 23,95 | 24,60 | 2,50% | 41.744,00 |
| 06.08.2025 | 23,40 | 24,35 | 23,30 | 24,00 | 2,56% | 45.661,00 |
| 05.08.2025 | 23,10 | 23,50 | 23,00 | 23,40 | 1,30% | 17.596,00 |
| 04.08.2025 | 23,30 | 23,50 | 22,60 | 23,10 | -1,28% | 20.649,00 |
| 01.08.2025 | 24,30 | 24,30 | 23,15 | 23,40 | -4,10% | 33.566,00 |
| 31.07.2025 | 23,20 | 24,50 | 23,00 | 24,40 | 6,32% | 54.078,00 |
| 30.07.2025 | 22,95 | 23,20 | 22,50 | 22,95 | 0,00% | 36.651,00 |
| 29.07.2025 | 23,35 | 23,60 | 22,95 | 22,95 | -1,71% | 21.733,00 |
| 28.07.2025 | 23,75 | 24,10 | 23,00 | 23,35 | -0,85% | 44.545,00 |
| 25.07.2025 | 24,00 | 24,00 | 22,90 | 23,55 | -1,67% | 33.192,00 |
| 24.07.2025 | 24,40 | 24,90 | 23,55 | 23,95 | -0,21% | 45.244,00 |
| 23.07.2025 | 23,00 | 24,40 | 22,20 | 24,00 | 5,03% | 74.894,00 |
| 22.07.2025 | 24,25 | 24,30 | 22,60 | 22,85 | -5,97% | 64.938,00 |
| 21.07.2025 | 24,90 | 24,90 | 23,60 | 24,30 | -1,82% | 62.940,00 |
| 18.07.2025 | 22,95 | 24,95 | 22,30 | 24,75 | 8,55% | 117.925,00 |
| 17.07.2025 | 21,70 | 23,10 | 20,65 | 22,80 | 14,92% | 175.116,00 |
| 16.07.2025 | 19,84 | 20,00 | 19,26 | 19,84 | 0,20% | 29.064,00 |
| 15.07.2025 | 19,90 | 20,10 | 19,76 | 19,80 | -1,00% | 33.172,00 |
| 14.07.2025 | 19,34 | 20,10 | 19,14 | 20,00 | 3,63% | 60.681,00 |
| 11.07.2025 | 19,40 | 19,70 | 19,10 | 19,30 | 0,00% | 27.575,00 |
| 10.07.2025 | 20,00 | 20,00 | 19,02 | 19,30 | -3,50% | 44.762,00 |
| 09.07.2025 | 19,30 | 20,20 | 19,06 | 20,00 | 4,06% | 58.291,00 |
| 08.07.2025 | 19,44 | 19,46 | 19,06 | 19,22 | -1,64% | 9.461,00 |
| 07.07.2025 | 19,78 | 20,05 | 19,44 | 19,54 | -1,01% | 10.092,00 |
| 04.07.2025 | 19,16 | 19,80 | 19,16 | 19,74 | 3,03% | 16.810,00 |
| 03.07.2025 | 19,40 | 19,74 | 19,08 | 19,16 | -0,83% | 9.463,00 |
| 02.07.2025 | 19,12 | 19,58 | 19,00 | 19,32 | 1,05% | 16.497,00 |
| 01.07.2025 | 19,24 | 19,26 | 18,74 | 19,12 | -0,42% | 9.777,00 |
| 30.06.2025 | 18,74 | 19,36 | 18,74 | 19,20 | 3,11% | 12.970,00 |
| 27.06.2025 | 18,40 | 18,90 | 18,40 | 18,62 | 2,08% | 12.550,00 |
| 26.06.2025 | 18,48 | 18,88 | 17,96 | 18,24 | -1,19% | 20.299,00 |
| 25.06.2025 | 18,54 | 18,70 | 18,32 | 18,46 | -0,32% | 17.113,00 |
| 24.06.2025 | 18,56 | 18,74 | 18,42 | 18,52 | 1,87% | 13.187,00 |
| 23.06.2025 | 18,50 | 18,50 | 18,10 | 18,18 | -2,99% | 23.132,00 |
| 20.06.2025 | 19,20 | 19,30 | 18,72 | 18,74 | -2,19% | 8.530,00 |
| 19.06.2025 | 19,44 | 19,50 | 18,70 | 19,16 | -1,34% | 32.650,00 |
| 18.06.2025 | 19,84 | 19,84 | 19,30 | 19,42 | -2,12% | 21.090,00 |
| 17.06.2025 | 19,36 | 19,92 | 19,20 | 19,84 | 2,48% | 23.146,00 |
| 16.06.2025 | 19,10 | 19,54 | 19,04 | 19,36 | 1,36% | 16.827,00 |
| 13.06.2025 | 21,00 | 21,10 | 18,90 | 19,10 | -6,60% | 71.993,00 |
| 12.06.2025 | 21,05 | 21,10 | 20,40 | 20,45 | -3,31% | 22.847,00 |
| 11.06.2025 | 21,35 | 21,60 | 21,00 | 21,15 | -0,94% | 22.083,00 |
| 10.06.2025 | 21,50 | 21,50 | 21,10 | 21,35 | -0,23% | 7.776,00 |
| 09.06.2025 | 21,50 | 21,65 | 21,30 | 21,40 | -0,23% | 15.127,00 |
| 06.06.2025 | 21,40 | 21,70 | 21,00 | 21,45 | 0,00% | 28.356,00 |
| 05.06.2025 | 20,45 | 21,50 | 20,15 | 21,45 | 5,15% | 39.642,00 |
| 04.06.2025 | 20,15 | 20,60 | 19,96 | 20,40 | 1,24% | 25.002,00 |
| 03.06.2025 | 19,80 | 20,15 | 19,74 | 20,15 | 2,28% | 11.961,00 |
| 02.06.2025 | 19,76 | 20,15 | 19,58 | 19,70 | -0,71% | 12.265,00 |
| 30.05.2025 | 19,92 | 20,20 | 19,70 | 19,84 | -0,40% | 8.522,00 |
| 29.05.2025 | 20,45 | 20,55 | 19,72 | 19,92 | -2,35% | 21.785,00 |
| 28.05.2025 | 20,60 | 20,95 | 20,00 | 20,40 | -0,97% | 15.833,00 |
| 27.05.2025 | 20,30 | 20,95 | 20,30 | 20,60 | 1,73% | 28.178,00 |
| 26.05.2025 | 19,70 | 20,55 | 19,70 | 20,25 | 3,42% | 32.655,00 |
| 23.05.2025 | 19,32 | 20,45 | 19,16 | 19,58 | 1,35% | 45.165,00 |
| 22.05.2025 | 19,06 | 19,42 | 18,78 | 19,32 | 1,36% | 12.818,00 |
| 21.05.2025 | 19,46 | 19,62 | 19,06 | 19,06 | -2,26% | 29.724,00 |
| 20.05.2025 | 19,20 | 19,60 | 19,10 | 19,50 | 1,56% | 22.839,00 |
| 19.05.2025 | 19,08 | 19,20 | 18,50 | 19,20 | 0,31% | 9.416,00 |
| 16.05.2025 | 18,80 | 19,96 | 18,78 | 19,14 | 1,92% | 33.730,00 |
| 15.05.2025 | 18,94 | 19,22 | 18,68 | 18,78 | -0,84% | 30.052,00 |