8,550€
-2,84%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |