8,480€
-3,20%
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 | 8,80 | 8,80 | 8,42 | 8,50 | -2,97% | 28.817,00 |
| 23.06.2026 | 8,64 | 8,94 | 8,49 | 8,76 | 0,92% | 23.403,00 |
| 22.06.2026 | 8,94 | 8,94 | 8,43 | 8,68 | -2,69% | 16.080,00 |
| 19.06.2026 | 9,26 | 9,36 | 8,64 | 8,92 | -3,46% | 21.016,00 |
| 18.06.2026 | 9,31 | 9,72 | 9,06 | 9,24 | -0,96% | 8.060,00 |
| 17.06.2026 | 9,98 | 10,04 | 9,22 | 9,33 | -6,33% | 12.245,00 |
| 16.06.2026 | 9,87 | 10,30 | 9,87 | 9,96 | 0,91% | 19.693,00 |
| 15.06.2026 | 9,67 | 9,96 | 9,46 | 9,87 | 1,86% | 21.072,00 |
| 12.06.2026 | 8,70 | 9,69 | 8,46 | 9,69 | 10,11% | 34.340,00 |
| 11.06.2026 | 9,00 | 9,00 | 8,66 | 8,80 | -2,22% | 16.040,00 |
| 10.06.2026 | 9,30 | 9,30 | 8,84 | 9,00 | -3,74% | 10.864,00 |
| 09.06.2026 | 9,19 | 9,50 | 9,19 | 9,35 | 1,74% | 10.341,00 |
| 08.06.2026 | 9,40 | 9,54 | 9,19 | 9,19 | -1,61% | 15.409,00 |
| 05.06.2026 | 9,20 | 9,91 | 9,20 | 9,34 | 1,74% | 34.198,00 |
| 04.06.2026 | 9,00 | 9,26 | 8,84 | 9,18 | 2,23% | 18.100,00 |
| 03.06.2026 | 8,90 | 9,03 | 8,78 | 8,98 | 0,67% | 14.173,00 |
| 02.06.2026 | 9,17 | 9,18 | 8,90 | 8,92 | -2,73% | 13.914,00 |
| 01.06.2026 | 9,30 | 9,50 | 8,93 | 9,17 | -1,19% | 17.461,00 |
| 29.05.2026 | 9,51 | 9,66 | 9,19 | 9,28 | -1,80% | 15.176,00 |
| 28.05.2026 | 9,80 | 9,94 | 9,45 | 9,45 | -1,87% | 16.041,00 |
| 27.05.2026 | 9,23 | 9,86 | 9,11 | 9,63 | 4,33% | 23.663,00 |
| 26.05.2026 | 8,83 | 9,35 | 8,81 | 9,23 | 4,89% | 15.807,00 |
| 25.05.2026 | 8,80 | 9,00 | 8,77 | 8,80 | 0,11% | 16.098,00 |
| 22.05.2026 | 8,61 | 9,00 | 8,54 | 8,79 | 2,33% | 14.902,00 |
| 21.05.2026 | 8,61 | 8,67 | 8,45 | 8,59 | -0,46% | 19.778,00 |
| 20.05.2026 | 8,65 | 8,69 | 8,39 | 8,63 | 0,12% | 11.029,00 |
| 19.05.2026 | 8,60 | 8,75 | 8,49 | 8,62 | 1,17% | 16.842,00 |
| 18.05.2026 | 8,77 | 8,85 | 8,50 | 8,52 | -2,85% | 14.343,00 |
| 15.05.2026 | 8,94 | 8,94 | 8,66 | 8,77 | -1,90% | 5.508,00 |
| 14.05.2026 | 8,76 | 8,94 | 8,73 | 8,94 | 2,05% | 5.569,00 |
| 13.05.2026 | 8,89 | 8,93 | 8,64 | 8,76 | -1,46% | 5.184,00 |
| 12.05.2026 | 8,69 | 8,89 | 8,69 | 8,89 | 2,18% | 5.268,00 |
| 11.05.2026 | 8,95 | 9,00 | 8,70 | 8,70 | -3,33% | 21.002,00 |
| 08.05.2026 | 8,89 | 9,00 | 8,78 | 9,00 | 1,12% | 21.180,00 |
| 07.05.2026 | 8,94 | 9,00 | 8,57 | 8,90 | 0,56% | 11.977,00 |
| 06.05.2026 | 8,57 | 9,00 | 8,54 | 8,85 | 3,75% | 27.024,00 |
| 05.05.2026 | 8,72 | 8,72 | 8,32 | 8,53 | -2,18% | 31.847,00 |
| 04.05.2026 | 8,95 | 9,00 | 8,72 | 8,72 | -2,57% | 12.040,00 |
| 30.04.2026 | 8,94 | 8,95 | 8,80 | 8,95 | -0,56% | 7.777,00 |
| 29.04.2026 | 9,10 | 9,21 | 8,95 | 9,00 | -0,55% | 17.610,00 |
| 28.04.2026 | 9,00 | 9,22 | 8,94 | 9,05 | 1,12% | 11.672,00 |
| 27.04.2026 | 9,20 | 9,50 | 8,88 | 8,95 | -2,08% | 23.500,00 |
| 24.04.2026 | 9,05 | 9,30 | 8,94 | 9,14 | 0,33% | 24.940,00 |
| 23.04.2026 | 9,60 | 9,62 | 9,11 | 9,11 | -5,10% | 33.463,00 |
| 22.04.2026 | 9,80 | 9,85 | 9,59 | 9,60 | -0,62% | 26.637,00 |
| 21.04.2026 | 9,95 | 10,00 | 9,26 | 9,66 | -2,03% | 64.657,00 |
| 20.04.2026 | 10,90 | 10,96 | 9,82 | 9,86 | -8,36% | 139.270,00 |
| 17.04.2026 | 11,00 | 11,40 | 10,50 | 10,76 | -26,20% | 178.748,00 |
| 16.04.2026 | 14,30 | 14,60 | 14,00 | 14,58 | 2,10% | 16.273,00 |
| 15.04.2026 | 14,30 | 14,58 | 14,10 | 14,28 | -0,14% | 11.391,00 |
| 14.04.2026 | 14,00 | 14,60 | 14,00 | 14,30 | 2,88% | 24.620,00 |
| 13.04.2026 | 13,78 | 14,28 | 13,52 | 13,90 | 0,87% | 14.052,00 |
| 10.04.2026 | 13,58 | 13,98 | 13,52 | 13,78 | 1,47% | 8.443,00 |
| 09.04.2026 | 13,06 | 13,60 | 12,94 | 13,58 | 4,46% | 8.217,00 |
| 08.04.2026 | 13,26 | 13,70 | 13,00 | 13,00 | 2,85% | 14.449,00 |
| 07.04.2026 | 12,70 | 13,08 | 12,52 | 12,64 | -2,02% | 15.224,00 |
| 02.04.2026 | 13,28 | 13,28 | 12,82 | 12,90 | -2,86% | 18.064,00 |
| 01.04.2026 | 13,20 | 13,58 | 13,10 | 13,28 | 1,07% | 12.401,00 |
| 31.03.2026 | 13,28 | 13,30 | 12,86 | 13,14 | -1,65% | 17.155,00 |
| 30.03.2026 | 12,24 | 13,46 | 11,98 | 13,36 | 8,09% | 22.687,00 |
| 27.03.2026 | 12,46 | 12,46 | 11,90 | 12,36 | -0,64% | 18.027,00 |
| 26.03.2026 | 12,56 | 12,62 | 12,26 | 12,44 | -0,96% | 5.451,00 |
| 25.03.2026 | 12,34 | 12,80 | 12,34 | 12,56 | 1,95% | 8.237,00 |
| 24.03.2026 | 12,66 | 12,70 | 12,30 | 12,32 | -2,69% | 6.842,00 |
| 23.03.2026 | 12,50 | 12,90 | 12,12 | 12,66 | -1,09% | 19.686,00 |
| 20.03.2026 | 13,28 | 13,36 | 12,60 | 12,80 | -3,76% | 15.500,00 |
| 19.03.2026 | 13,72 | 13,72 | 13,14 | 13,30 | -4,18% | 13.448,00 |
| 18.03.2026 | 14,08 | 14,20 | 13,74 | 13,88 | -0,86% | 9.272,00 |
| 17.03.2026 | 13,70 | 14,16 | 13,68 | 14,00 | 2,19% | 7.728,00 |
| 16.03.2026 | 14,08 | 14,24 | 13,64 | 13,70 | -2,70% | 16.183,00 |
| 13.03.2026 | 14,58 | 14,58 | 13,76 | 14,08 | -3,43% | 32.107,00 |
| 12.03.2026 | 14,46 | 15,20 | 14,40 | 14,58 | 0,55% | 32.891,00 |
| 11.03.2026 | 13,90 | 14,60 | 13,86 | 14,50 | 5,53% | 35.082,00 |
| 10.03.2026 | 12,96 | 13,74 | 12,96 | 13,74 | 6,84% | 33.293,00 |
| 09.03.2026 | 12,18 | 13,14 | 12,10 | 12,86 | 2,88% | 28.153,00 |
| 06.03.2026 | 12,12 | 12,50 | 12,02 | 12,50 | 4,17% | 9.895,00 |
| 05.03.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -4,00% | 22.080,00 |
| 04.03.2026 | 12,04 | 12,94 | 12,02 | 12,50 | 4,69% | 25.970,00 |
| 03.03.2026 | 12,14 | 12,14 | 11,86 | 11,94 | -0,83% | 15.125,00 |
| 02.03.2026 | 12,16 | 12,24 | 11,98 | 12,04 | -2,59% | 15.107,00 |
| 27.02.2026 | 12,44 | 12,48 | 12,00 | 12,36 | -1,75% | 26.703,00 |
| 26.02.2026 | 12,46 | 12,58 | 12,22 | 12,58 | -1,41% | 21.855,00 |
| 25.02.2026 | 12,56 | 12,76 | 12,20 | 12,76 | 1,59% | 18.739,00 |
| 24.02.2026 | 12,44 | 12,56 | 12,24 | 12,56 | 0,96% | 18.749,00 |
| 23.02.2026 | 12,60 | 12,68 | 12,38 | 12,44 | -2,81% | 10.533,00 |
| 20.02.2026 | 12,20 | 12,98 | 12,12 | 12,80 | 3,73% | 28.251,00 |
| 19.02.2026 | 12,50 | 12,58 | 12,14 | 12,34 | -1,75% | 22.906,00 |
| 18.02.2026 | 13,00 | 13,00 | 12,38 | 12,56 | -3,38% | 16.183,00 |
| 17.02.2026 | 13,00 | 13,06 | 12,76 | 13,00 | 0,00% | 9.619,00 |
| 16.02.2026 | 12,66 | 13,18 | 12,64 | 13,00 | 3,34% | 9.851,00 |
| 13.02.2026 | 12,48 | 12,70 | 12,30 | 12,58 | 1,13% | 13.661,00 |
| 12.02.2026 | 13,24 | 13,38 | 12,44 | 12,44 | -6,04% | 35.002,00 |
| 11.02.2026 | 14,00 | 14,00 | 13,02 | 13,24 | -4,89% | 21.884,00 |
| 10.02.2026 | 12,96 | 13,92 | 12,96 | 13,92 | 7,91% | 18.615,00 |
| 09.02.2026 | 12,82 | 13,48 | 12,78 | 12,90 | 1,42% | 35.184,00 |
| 06.02.2026 | 12,58 | 12,98 | 12,10 | 12,72 | 1,27% | 24.053,00 |
| 05.02.2026 | 13,00 | 13,06 | 12,56 | 12,56 | -2,64% | 17.707,00 |
| 04.02.2026 | 13,40 | 13,50 | 12,88 | 12,90 | -3,30% | 25.813,00 |
| 03.02.2026 | 13,60 | 13,78 | 13,34 | 13,34 | -2,06% | 28.776,00 |
| 02.02.2026 | 13,88 | 13,88 | 13,50 | 13,62 | -1,30% | 24.377,00 |