8,100€
4,52%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 8,10 | 8,45 | 8,10 | 8,45 | 4,32% | - |
| 01.04.2025 | 8,08 | 8,20 | 8,08 | 8,10 | 0,00% | - |
| 31.03.2025 | 8,03 | 8,20 | 8,03 | 8,10 | 0,93% | - |
| 28.03.2025 | 8,33 | 8,70 | 8,03 | 8,03 | -3,89% | - |
| 27.03.2025 | 8,10 | 8,38 | 7,95 | 8,35 | 3,41% | - |
| 26.03.2025 | 8,00 | 8,48 | 4,28 | 8,08 | 0,94% | - |
| 25.03.2025 | 8,28 | 8,85 | 4,98 | 8,00 | -3,90% | - |
| 24.03.2025 | 8,05 | 8,33 | 7,93 | 8,33 | 4,06% | - |
| 21.03.2025 | 8,80 | 9,60 | 4,45 | 8,00 | -9,09% | - |
| 20.03.2025 | 8,93 | 9,00 | 8,70 | 8,80 | -1,12% | - |
| 19.03.2025 | 9,45 | 9,45 | 4,50 | 8,90 | -6,56% | - |
| 18.03.2025 | 9,75 | 9,93 | 9,53 | 9,53 | -2,31% | - |
| 17.03.2025 | 9,58 | 10,78 | 9,53 | 9,75 | 2,63% | - |
| 14.03.2025 | 9,65 | 10,08 | 7,78 | 9,50 | -1,81% | - |
| 13.03.2025 | 8,00 | 11,30 | 7,28 | 9,68 | 20,94% | 700,00 |
| 12.03.2025 | 7,88 | 8,20 | 7,80 | 8,00 | 1,59% | - |
| 11.03.2025 | 7,83 | 8,20 | 7,78 | 7,88 | 0,96% | 15.050,00 |
| 10.03.2025 | 7,85 | 8,20 | 7,43 | 7,80 | 0,65% | 1.900,00 |
| 07.03.2025 | 7,80 | 8,25 | 7,00 | 7,75 | -0,96% | 6.650,00 |
| 06.03.2025 | 8,25 | 8,53 | 7,00 | 7,83 | -4,57% | - |
| 05.03.2025 | 8,18 | 8,43 | 7,30 | 8,20 | 0,61% | - |
| 04.03.2025 | 7,53 | 8,53 | 7,03 | 8,15 | -0,31% | - |
| 03.03.2025 | 8,08 | 8,60 | 4,20 | 8,18 | 1,55% | 9.720,00 |
| 28.02.2025 | 8,28 | 8,28 | 7,68 | 8,05 | -3,01% | 19.420,00 |
| 27.02.2025 | 8,10 | 8,40 | 7,48 | 8,30 | 2,47% | 7.998,00 |
| 26.02.2025 | 8,43 | 8,60 | 7,68 | 8,10 | -3,57% | - |
| 25.02.2025 | 8,60 | 8,78 | 8,30 | 8,40 | -2,33% | 13.455,00 |
| 24.02.2025 | 8,98 | 8,98 | 8,18 | 8,60 | -1,15% | 600,00 |
| 21.02.2025 | 9,18 | 9,20 | 8,55 | 8,70 | -5,43% | 3.250,00 |
| 20.02.2025 | 9,55 | 9,58 | 8,63 | 9,20 | -2,13% | - |
| 19.02.2025 | 9,38 | 10,15 | 8,78 | 9,40 | 0,00% | 11.160,00 |
| 18.02.2025 | 10,40 | 10,40 | 8,43 | 9,40 | -7,84% | 12.888,00 |
| 17.02.2025 | 13,65 | 13,70 | 8,78 | 10,20 | -25,27% | 450,00 |
| 14.02.2025 | 15,95 | 16,05 | 12,85 | 13,65 | -14,42% | 4.015,00 |
| 13.02.2025 | 16,50 | 17,85 | 15,95 | 15,95 | -3,33% | - |
| 12.02.2025 | 15,75 | 18,20 | 10,48 | 16,50 | 4,43% | - |
| 11.02.2025 | 17,80 | 18,45 | 10,45 | 15,80 | -9,46% | - |
| 10.02.2025 | 18,00 | 18,00 | 17,25 | 17,45 | -3,06% | - |
| 07.02.2025 | 18,10 | 18,45 | 17,20 | 18,00 | -0,55% | - |
| 06.02.2025 | 18,10 | 18,15 | 17,80 | 18,10 | 0,00% | - |
| 05.02.2025 | 18,10 | 18,10 | 17,75 | 18,10 | 0,00% | - |
| 04.02.2025 | 18,10 | 18,10 | 17,30 | 18,10 | 0,84% | - |
| 03.02.2025 | 18,25 | 18,40 | 17,00 | 17,95 | -2,45% | - |
| 31.01.2025 | 18,30 | 18,40 | 17,25 | 18,40 | 0,55% | - |
| 30.01.2025 | 18,50 | 18,55 | 18,25 | 18,30 | -1,08% | - |
| 29.01.2025 | 18,30 | 18,50 | 17,75 | 18,50 | 1,09% | - |
| 28.01.2025 | 18,50 | 18,50 | 11,58 | 18,30 | -1,08% | - |
| 27.01.2025 | 19,00 | 19,20 | 18,15 | 18,50 | -2,12% | 168,00 |
| 24.01.2025 | 19,20 | 19,20 | 18,20 | 18,90 | -1,56% | 1.422,00 |
| 23.01.2025 | 19,20 | 19,55 | 19,00 | 19,20 | 0,00% | - |
| 22.01.2025 | 18,95 | 19,20 | 18,80 | 19,20 | 1,86% | - |
| 21.01.2025 | 20,40 | 20,80 | 18,55 | 18,85 | -7,60% | - |
| 20.01.2025 | 21,00 | 21,60 | 20,10 | 20,40 | -2,86% | - |
| 17.01.2025 | 21,00 | 21,00 | 20,40 | 21,00 | 0,00% | - |
| 16.01.2025 | 21,30 | 21,40 | 20,40 | 21,00 | -1,87% | - |
| 15.01.2025 | 21,40 | 21,40 | 20,50 | 21,40 | 0,00% | - |
| 14.01.2025 | 21,40 | 21,40 | 20,50 | 21,40 | 0,00% | - |
| 13.01.2025 | 21,00 | 21,40 | 20,05 | 21,40 | 1,90% | - |
| 10.01.2025 | 20,80 | 21,40 | 19,40 | 21,00 | 1,94% | - |
| 09.01.2025 | 21,80 | 21,80 | 20,60 | 20,60 | -5,50% | - |
| 08.01.2025 | 22,00 | 22,20 | 20,70 | 21,80 | -0,91% | - |
| 07.01.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,35% | - |
| 06.01.2025 | 23,20 | 23,20 | 21,70 | 22,30 | -3,88% | - |
| 03.01.2025 | 23,20 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 02.01.2025 | 22,80 | 23,20 | 22,40 | 23,20 | 4,98% | - |
| 30.12.2024 | 23,20 | 23,20 | 21,90 | 22,10 | -3,91% | - |
| 27.12.2024 | 23,20 | 23,20 | 22,00 | 23,00 | 0,00% | - |
| 23.12.2024 | 21,60 | 23,00 | 21,40 | 23,00 | 5,50% | - |
| 20.12.2024 | 23,20 | 23,20 | 21,20 | 21,80 | -5,22% | - |
| 19.12.2024 | 22,80 | 23,10 | 22,10 | 23,00 | 0,44% | - |
| 18.12.2024 | 22,20 | 22,90 | 21,90 | 22,90 | 4,57% | - |
| 17.12.2024 | 19,95 | 22,40 | 19,95 | 21,90 | 8,15% | - |
| 16.12.2024 | 21,50 | 21,60 | 19,95 | 20,25 | -6,25% | - |
| 13.12.2024 | 21,60 | 21,60 | 20,55 | 21,60 | 0,47% | - |
| 12.12.2024 | 22,00 | 22,10 | 20,55 | 21,50 | -2,27% | - |
| 11.12.2024 | 23,20 | 23,20 | 21,50 | 22,00 | -5,17% | - |
| 10.12.2024 | 22,60 | 23,20 | 20,50 | 23,20 | 2,65% | - |
| 09.12.2024 | 23,00 | 23,00 | 20,60 | 22,60 | -1,74% | - |
| 06.12.2024 | 22,90 | 23,00 | 20,60 | 23,00 | -0,86% | - |
| 05.12.2024 | 23,20 | 23,20 | 22,70 | 23,20 | 0,00% | 3.300,00 |
| 04.12.2024 | 23,20 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 03.12.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | 935,00 |
| 02.12.2024 | 22,00 | 23,00 | 20,55 | 23,00 | 4,55% | - |
| 29.11.2024 | 24,20 | 24,20 | 20,45 | 22,00 | -7,95% | - |
| 28.11.2024 | 23,40 | 24,00 | 20,65 | 23,90 | 1,27% | - |
| 27.11.2024 | 25,00 | 25,00 | 21,15 | 23,60 | -5,60% | 22.000,00 |
| 26.11.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 25.11.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 0,81% | 1.470,00 |
| 22.11.2024 | 24,50 | 25,60 | 23,60 | 24,80 | 0,81% | - |
| 21.11.2024 | 22,90 | 25,60 | 22,90 | 24,60 | 7,42% | - |
| 20.11.2024 | 22,80 | 25,60 | 22,40 | 22,90 | 0,44% | - |
| 19.11.2024 | 21,60 | 25,60 | 21,60 | 22,80 | 5,56% | - |
| 18.11.2024 | 22,80 | 22,80 | 20,30 | 21,60 | -5,26% | - |
| 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% | - |