22,400€
-1,75%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,20 | 25,60 | 21,40 | 22,80 | -1,72% | - |
| 14.11.2024 | 22,50 | 26,50 | 21,20 | 23,20 | 3,11% | 1.080,00 |
| 13.11.2024 | 20,80 | 22,80 | 19,50 | 22,50 | 8,17% | 568,00 |
| 12.11.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 11.11.2024 | 21,20 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 08.11.2024 | 20,80 | 21,20 | 20,60 | 21,20 | 2,42% | - |
| 07.11.2024 | 21,10 | 21,20 | 20,60 | 20,70 | -2,36% | - |
| 06.11.2024 | 20,80 | 21,20 | 19,50 | 21,20 | 1,92% | - |
| 05.11.2024 | 21,00 | 21,10 | 19,50 | 20,80 | -0,95% | - |
| 04.11.2024 | 23,20 | 23,20 | 19,45 | 21,00 | -9,48% | 4.680,00 |
| 01.11.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 31.10.2024 | 23,60 | 23,80 | 20,90 | 23,80 | 0,85% | - |
| 30.10.2024 | 25,00 | 25,00 | 20,90 | 23,60 | -5,60% | - |
| 29.10.2024 | 24,80 | 25,00 | 21,45 | 25,00 | 0,81% | - |
| 28.10.2024 | 22,80 | 25,80 | 21,90 | 24,80 | 8,77% | - |
| 25.10.2024 | 22,60 | 23,00 | 20,95 | 22,80 | 0,88% | - |
| 24.10.2024 | 24,00 | 24,00 | 20,40 | 22,60 | -5,83% | 40,00 |
| 23.10.2024 | 22,60 | 24,00 | 21,00 | 24,00 | 6,19% | - |
| 22.10.2024 | 22,40 | 23,40 | 20,90 | 22,60 | 1,80% | - |
| 21.10.2024 | 22,20 | 23,00 | 20,35 | 22,20 | 0,91% | - |
| 18.10.2024 | 21,00 | 22,60 | 20,00 | 22,00 | 3,77% | - |
| 17.10.2024 | 23,30 | 23,50 | 18,65 | 21,20 | -9,01% | - |
| 16.10.2024 | 24,00 | 24,00 | 23,30 | 23,30 | -2,92% | - |
| 15.10.2024 | 24,00 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 14.10.2024 | 24,00 | 24,00 | 23,50 | 24,00 | 0,00% | - |
| 11.10.2024 | 24,00 | 24,00 | 23,20 | 24,00 | 0,00% | - |
| 10.10.2024 | 23,70 | 24,20 | 23,20 | 24,00 | 1,27% | 4.200,00 |
| 09.10.2024 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 08.10.2024 | 23,60 | 23,80 | 23,60 | 23,70 | 0,42% | - |
| 07.10.2024 | 23,70 | 23,70 | 23,40 | 23,60 | -0,42% | - |
| 04.10.2024 | 24,20 | 24,20 | 23,70 | 23,70 | -2,07% | - |
| 03.10.2024 | 24,40 | 24,40 | 23,40 | 24,20 | -0,82% | - |
| 02.10.2024 | 24,40 | 24,40 | 23,80 | 24,40 | 0,00% | - |
| 01.10.2024 | 25,00 | 25,00 | 23,00 | 24,40 | -2,40% | - |
| 30.09.2024 | 24,60 | 25,00 | 24,20 | 25,00 | 2,88% | - |
| 27.09.2024 | 24,20 | 24,80 | 23,30 | 24,30 | 0,41% | - |
| 26.09.2024 | 25,00 | 35,50 | 22,80 | 24,20 | -3,20% | - |
| 25.09.2024 | 25,00 | 35,10 | 24,00 | 25,00 | 0,00% | - |
| 24.09.2024 | 24,60 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 23.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.09.2024 | 24,20 | 35,10 | 24,10 | 24,60 | 1,65% | - |
| 19.09.2024 | 24,60 | 24,60 | 23,10 | 24,20 | -1,63% | - |
| 18.09.2024 | 24,30 | 24,60 | 24,10 | 24,60 | 0,82% | - |
| 17.09.2024 | 23,40 | 24,40 | 22,40 | 24,40 | 4,27% | 375,00 |
| 16.09.2024 | 22,70 | 23,40 | 22,40 | 23,40 | 3,08% | - |
| 13.09.2024 | 22,70 | 24,90 | 22,60 | 22,70 | 0,00% | - |
| 12.09.2024 | 23,80 | 23,80 | 22,30 | 22,70 | -2,16% | 4.192,00 |
| 11.09.2024 | 25,00 | 25,30 | 22,80 | 23,20 | -7,20% | 188,00 |
| 10.09.2024 | 25,40 | 25,60 | 25,00 | 25,00 | -2,34% | - |
| 09.09.2024 | 26,60 | 26,60 | 23,80 | 25,60 | -3,76% | - |
| 06.09.2024 | 27,00 | 27,20 | 24,40 | 26,60 | -2,21% | - |
| 05.09.2024 | 27,20 | 27,20 | 26,40 | 27,20 | 1,49% | - |
| 04.09.2024 | 27,40 | 27,40 | 24,40 | 26,80 | 0,00% | - |
| 03.09.2024 | 24,90 | 28,10 | 24,90 | 26,80 | 7,63% | - |
| 02.09.2024 | 25,70 | 27,70 | 24,00 | 24,90 | -3,11% | - |
| 30.08.2024 | 25,40 | 25,80 | 24,20 | 25,70 | 2,80% | - |
| 29.08.2024 | 24,50 | 25,70 | 23,50 | 25,00 | 1,63% | - |
| 28.08.2024 | 25,50 | 25,50 | 24,20 | 24,60 | -3,15% | - |
| 27.08.2024 | 24,80 | 25,50 | 23,70 | 25,40 | 3,25% | - |
| 26.08.2024 | 24,10 | 24,80 | 22,70 | 24,60 | 2,93% | - |
| 23.08.2024 | 23,60 | 24,20 | 22,80 | 23,90 | 0,42% | - |
| 22.08.2024 | 22,50 | 24,60 | 22,50 | 23,80 | 5,78% | 9.030,00 |
| 21.08.2024 | 23,60 | 24,20 | 21,50 | 22,50 | -4,66% | 3.180,00 |
| 20.08.2024 | 23,30 | 23,60 | 23,30 | 23,60 | 1,29% | - |
| 19.08.2024 | 23,40 | 24,10 | 22,10 | 23,30 | -0,43% | 3.720,00 |
| 16.08.2024 | 25,10 | 25,60 | 23,40 | 23,40 | -6,77% | 425,00 |
| 15.08.2024 | 24,90 | 26,00 | 24,20 | 25,10 | 0,80% | - |
| 14.08.2024 | 26,60 | 26,70 | 24,90 | 24,90 | -6,39% | - |
| 13.08.2024 | 27,00 | 27,00 | 26,50 | 26,60 | -0,37% | - |
| 12.08.2024 | 26,40 | 26,70 | 26,30 | 26,70 | 1,14% | 1.665,00 |
| 09.08.2024 | 26,80 | 26,80 | 24,80 | 26,40 | -1,49% | - |
| 08.08.2024 | 27,20 | 29,50 | 23,80 | 26,80 | -1,47% | - |
| 07.08.2024 | 27,40 | 27,40 | 26,50 | 27,20 | -0,73% | 4.294,00 |
| 06.08.2024 | 28,40 | 29,50 | 26,50 | 27,40 | -3,52% | 4.000,00 |
| 05.08.2024 | 27,50 | 29,50 | 25,50 | 28,40 | 3,27% | 1.450,00 |
| 02.08.2024 | 28,50 | 29,50 | 27,50 | 27,50 | -3,51% | - |
| 01.08.2024 | 28,50 | 28,50 | 28,30 | 28,50 | 0,00% | - |
| 31.07.2024 | 29,40 | 29,80 | 28,40 | 28,50 | -2,73% | - |
| 30.07.2024 | 29,00 | 29,80 | 27,40 | 29,30 | 1,03% | - |
| 29.07.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 26.07.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 25.07.2024 | 29,10 | 29,20 | 28,20 | 29,20 | 1,39% | - |
| 24.07.2024 | 29,00 | 29,80 | 27,70 | 28,80 | 0,00% | - |
| 23.07.2024 | 28,50 | 28,80 | 28,50 | 28,80 | 0,70% | - |
| 22.07.2024 | 28,80 | 28,80 | 28,00 | 28,60 | 0,35% | - |
| 19.07.2024 | 28,60 | 28,60 | 27,50 | 28,50 | 0,35% | 180,00 |
| 18.07.2024 | 28,50 | 28,80 | 27,60 | 28,40 | 0,00% | 706,00 |
| 17.07.2024 | 28,40 | 28,60 | 27,90 | 28,40 | -0,35% | - |
| 16.07.2024 | 29,60 | 29,70 | 27,90 | 28,50 | -4,04% | 1.960,00 |
| 15.07.2024 | 29,70 | 29,90 | 29,40 | 29,70 | -0,67% | - |
| 12.07.2024 | 29,90 | 30,00 | 29,70 | 29,90 | -0,99% | 640,00 |
| 11.07.2024 | 30,20 | 30,60 | 29,70 | 30,20 | 0,00% | 2.871,00 |
| 10.07.2024 | 31,00 | 31,10 | 29,60 | 30,20 | -2,27% | 1.150,00 |
| 09.07.2024 | 32,80 | 32,80 | 30,50 | 30,90 | -4,33% | 2.137,00 |
| 08.07.2024 | 29,00 | 32,30 | 29,00 | 32,30 | 11,38% | 1.953,00 |
| 05.07.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 04.07.2024 | 29,20 | 29,60 | 27,90 | 29,40 | 0,68% | - |
| 03.07.2024 | 29,20 | 29,40 | 27,80 | 29,20 | 0,00% | - |
| 02.07.2024 | 29,00 | 30,10 | 28,00 | 29,20 | 0,69% | 4.500,00 |
| 01.07.2024 | 29,70 | 29,80 | 28,90 | 29,00 | -2,36% | - |