18,140€
-1,73%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 19,15 | 19,50 | 18,76 | 18,94 | -1,06% | 28.643,00 |
| 13.05.2025 | 18,88 | 19,41 | 18,75 | 19,14 | 2,09% | 26.382,00 |
| 12.05.2025 | 18,71 | 19,00 | 17,80 | 18,75 | 0,57% | 27.779,00 |
| 09.05.2025 | 19,43 | 19,43 | 18,64 | 18,64 | -3,65% | 34.940,00 |
| 08.05.2025 | 18,35 | 19,46 | 18,19 | 19,35 | 5,48% | 36.578,00 |
| 07.05.2025 | 17,15 | 18,40 | 16,96 | 18,34 | 7,02% | 65.602,00 |
| 06.05.2025 | 16,97 | 17,50 | 16,90 | 17,14 | 1,06% | 43.451,00 |
| 05.05.2025 | 16,68 | 17,12 | 16,60 | 16,96 | 1,57% | 24.691,00 |
| 02.05.2025 | 16,60 | 16,90 | 16,49 | 16,70 | 1,20% | 16.760,00 |
| 30.04.2025 | 15,70 | 16,50 | 15,58 | 16,50 | 5,57% | 16.517,00 |
| 29.04.2025 | 15,56 | 16,01 | 15,45 | 15,63 | 0,45% | 21.980,00 |
| 28.04.2025 | 15,16 | 15,80 | 15,16 | 15,56 | 3,39% | 26.690,00 |
| 25.04.2025 | 15,65 | 15,78 | 15,05 | 15,05 | -3,46% | 41.655,00 |
| 24.04.2025 | 16,25 | 16,25 | 15,38 | 15,59 | -3,29% | 31.388,00 |
| 23.04.2025 | 16,12 | 16,54 | 15,80 | 16,12 | 0,76% | 34.287,00 |
| 22.04.2025 | 16,93 | 16,94 | 15,53 | 16,00 | -5,51% | 46.542,00 |
| 17.04.2025 | 17,00 | 17,53 | 16,30 | 16,93 | -5,31% | 63.385,00 |
| 16.04.2025 | 17,94 | 18,00 | 17,53 | 17,88 | -1,22% | 16.938,00 |
| 15.04.2025 | 18,15 | 18,19 | 17,52 | 18,10 | -1,95% | 30.844,00 |
| 14.04.2025 | 17,90 | 18,70 | 17,89 | 18,46 | 4,04% | 23.090,00 |
| 11.04.2025 | 17,78 | 17,92 | 17,10 | 17,74 | 0,25% | 16.564,00 |
| 10.04.2025 | 18,70 | 18,87 | 17,70 | 17,70 | -1,91% | 28.097,00 |
| 09.04.2025 | 17,75 | 18,10 | 16,22 | 18,04 | -0,86% | 28.245,00 |
| 08.04.2025 | 17,82 | 18,38 | 17,70 | 18,20 | 4,86% | 28.175,00 |
| 07.04.2025 | 15,58 | 18,04 | 14,30 | 17,36 | 0,56% | 48.707,00 |
| 04.04.2025 | 18,06 | 18,08 | 16,74 | 17,26 | -4,43% | 55.435,00 |
| 03.04.2025 | 18,20 | 18,64 | 17,34 | 18,06 | -4,24% | 21.651,00 |
| 02.04.2025 | 19,64 | 19,64 | 18,84 | 18,86 | -3,97% | 11.158,00 |
| 01.04.2025 | 18,74 | 19,84 | 18,74 | 19,64 | 4,80% | 50.134,00 |
| 31.03.2025 | 19,34 | 19,34 | 18,64 | 18,74 | -3,80% | 16.563,00 |
| 28.03.2025 | 19,36 | 20,10 | 19,30 | 19,48 | 0,72% | 27.835,00 |
| 27.03.2025 | 19,12 | 19,60 | 18,78 | 19,34 | 0,10% | 19.662,00 |
| 26.03.2025 | 19,64 | 19,70 | 19,32 | 19,32 | -1,93% | 7.046,00 |
| 25.03.2025 | 18,96 | 19,72 | 18,90 | 19,70 | 4,01% | 90.578,00 |
| 24.03.2025 | 18,16 | 19,30 | 18,16 | 18,94 | 4,64% | 21.724,00 |
| 21.03.2025 | 18,00 | 18,70 | 17,84 | 18,10 | 0,00% | 19.147,00 |
| 20.03.2025 | 18,08 | 18,18 | 17,66 | 18,10 | 0,11% | 18.545,00 |
| 19.03.2025 | 17,96 | 18,20 | 17,70 | 18,08 | 0,78% | 20.443,00 |
| 18.03.2025 | 18,04 | 18,32 | 17,90 | 17,94 | -0,55% | 27.360,00 |
| 17.03.2025 | 18,32 | 18,64 | 17,82 | 18,04 | -1,42% | 19.076,00 |
| 14.03.2025 | 18,40 | 18,80 | 18,04 | 18,30 | 5,66% | 54.061,00 |
| 13.03.2025 | 17,34 | 17,80 | 17,04 | 17,32 | 0,00% | 16.804,00 |
| 12.03.2025 | 17,20 | 17,42 | 17,14 | 17,32 | 0,70% | 10.973,00 |
| 11.03.2025 | 17,68 | 17,84 | 16,98 | 17,20 | -2,71% | 17.680,00 |
| 10.03.2025 | 18,12 | 18,40 | 17,68 | 17,68 | -2,32% | 15.780,00 |
| 07.03.2025 | 18,00 | 18,24 | 17,56 | 18,10 | 0,56% | 21.951,00 |
| 06.03.2025 | 17,96 | 18,30 | 17,66 | 18,00 | 0,00% | 19.286,00 |
| 05.03.2025 | 17,60 | 18,40 | 17,60 | 18,00 | 2,86% | 21.012,00 |
| 04.03.2025 | 17,94 | 18,00 | 17,38 | 17,50 | -2,67% | 29.636,00 |
| 03.03.2025 | 18,10 | 18,30 | 17,84 | 17,98 | -0,99% | 17.810,00 |
| 28.02.2025 | 18,30 | 18,32 | 17,94 | 18,16 | -1,63% | 11.536,00 |
| 27.02.2025 | 18,70 | 18,70 | 18,20 | 18,46 | -1,28% | 15.159,00 |
| 26.02.2025 | 18,60 | 18,80 | 18,44 | 18,70 | 1,08% | 11.993,00 |
| 25.02.2025 | 19,06 | 19,06 | 18,42 | 18,50 | -3,14% | 12.665,00 |
| 24.02.2025 | 19,08 | 19,40 | 18,84 | 19,10 | 0,53% | 7.089,00 |
| 21.02.2025 | 18,66 | 19,42 | 18,64 | 19,00 | 1,71% | 7.789,00 |
| 20.02.2025 | 18,94 | 19,16 | 18,44 | 18,68 | -1,27% | 13.369,00 |
| 19.02.2025 | 19,60 | 19,76 | 18,90 | 18,92 | -3,47% | 14.654,00 |
| 18.02.2025 | 19,50 | 20,00 | 19,20 | 19,60 | 0,82% | 10.691,00 |
| 17.02.2025 | 20,00 | 20,00 | 19,42 | 19,44 | -2,41% | 13.895,00 |
| 14.02.2025 | 19,70 | 20,40 | 19,64 | 19,92 | 1,43% | 17.454,00 |
| 13.02.2025 | 19,70 | 19,70 | 19,40 | 19,64 | 0,31% | 9.075,00 |
| 12.02.2025 | 19,20 | 19,82 | 19,20 | 19,58 | 0,62% | 11.037,00 |
| 11.02.2025 | 19,52 | 19,84 | 19,28 | 19,46 | -0,31% | 9.364,00 |
| 10.02.2025 | 19,26 | 19,64 | 18,98 | 19,52 | 1,67% | 10.170,00 |
| 07.02.2025 | 19,40 | 19,42 | 18,98 | 19,20 | -1,03% | 12.275,00 |
| 06.02.2025 | 19,00 | 19,60 | 19,00 | 19,40 | 2,43% | 24.305,00 |
| 05.02.2025 | 19,38 | 19,66 | 18,82 | 18,94 | -2,07% | 20.669,00 |
| 04.02.2025 | 19,98 | 19,98 | 19,32 | 19,34 | -2,81% | 12.860,00 |