9,200€
-7,26%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,92 | 10,10 | 9,00 | 9,22 | -6,01% | 6.862,00 |
| 11.12.2025 | 10,00 | 10,20 | 9,53 | 9,81 | -1,90% | - |
| 10.12.2025 | 10,40 | 10,50 | 9,85 | 10,00 | -3,38% | 8.392,00 |
| 09.12.2025 | 9,84 | 10,75 | 9,83 | 10,35 | 9,18% | 28.700,00 |
| 08.12.2025 | 9,55 | 9,94 | 9,39 | 9,48 | -2,07% | 1.250,00 |
| 05.12.2025 | 9,87 | 10,15 | 9,62 | 9,68 | -2,22% | 200,00 |
| 04.12.2025 | 9,89 | 10,10 | 9,64 | 9,90 | 1,02% | 3.879,00 |
| 03.12.2025 | 9,29 | 10,05 | 9,03 | 9,80 | 6,99% | 3.500,00 |
| 02.12.2025 | 9,16 | 9,53 | 9,15 | 9,16 | -0,22% | 11.500,00 |
| 01.12.2025 | 8,77 | 9,36 | 8,50 | 9,18 | 4,79% | 1.265,00 |
| 28.11.2025 | 8,46 | 8,99 | 8,25 | 8,76 | 3,55% | 1.600,00 |
| 27.11.2025 | 8,48 | 8,52 | 8,45 | 8,46 | 0,48% | 4.800,00 |
| 26.11.2025 | 8,20 | 8,49 | 7,92 | 8,42 | 3,44% | - |
| 25.11.2025 | 8,53 | 8,70 | 8,11 | 8,14 | -4,46% | 4.400,00 |
| 24.11.2025 | 8,01 | 8,66 | 7,96 | 8,52 | 13,00% | 160,00 |
| 21.11.2025 | 8,30 | 8,48 | 7,37 | 7,54 | -18,04% | 24.400,00 |
| 20.11.2025 | 9,79 | 10,15 | 8,21 | 9,20 | 0,66% | 7.300,00 |
| 19.11.2025 | 8,71 | 9,88 | 8,43 | 9,14 | 7,78% | 3.285,00 |
| 18.11.2025 | 8,02 | 8,74 | 7,41 | 8,48 | 5,74% | 7.190,00 |
| 17.11.2025 | 7,88 | 8,36 | 7,61 | 8,02 | 1,52% | 75,00 |
| 14.11.2025 | 7,46 | 8,49 | 6,95 | 7,90 | 6,76% | 5.878,00 |
| 13.11.2025 | 8,34 | 8,46 | 6,46 | 7,40 | -10,52% | 20.640,00 |
| 12.11.2025 | 9,20 | 9,39 | 7,98 | 8,27 | -10,11% | 19.450,00 |
| 11.11.2025 | 9,60 | 9,63 | 9,16 | 9,20 | -3,26% | 1.269,00 |
| 10.11.2025 | 9,33 | 9,79 | 9,28 | 9,51 | 4,05% | 150,00 |
| 07.11.2025 | 9,52 | 9,53 | 8,95 | 9,14 | -4,39% | 1.500,00 |
| 06.11.2025 | 9,81 | 9,87 | 9,22 | 9,56 | -1,24% | 2.600,00 |
| 05.11.2025 | 9,48 | 10,14 | 9,36 | 9,68 | 2,54% | 220,00 |
| 04.11.2025 | 9,74 | 9,81 | 9,34 | 9,44 | -4,26% | 16.499,00 |
| 03.11.2025 | 8,67 | 10,05 | 8,58 | 9,86 | 11,04% | 26.778,00 |
| 31.10.2025 | 9,09 | 9,32 | 8,05 | 8,88 | -3,48% | 4.500,00 |
| 30.10.2025 | 9,44 | 9,77 | 9,10 | 9,20 | -1,92% | 5.300,00 |
| 29.10.2025 | 9,86 | 10,03 | 9,33 | 9,38 | -5,63% | - |
| 28.10.2025 | 9,84 | 10,11 | 9,28 | 9,94 | -0,60% | 2.000,00 |
| 27.10.2025 | 9,70 | 10,20 | 9,70 | 10,00 | 2,15% | 14.650,00 |
| 24.10.2025 | 10,18 | 10,48 | 9,70 | 9,79 | -5,18% | 2.450,00 |
| 23.10.2025 | 10,30 | 10,65 | 10,06 | 10,33 | -1,20% | 1.030,00 |
| 22.10.2025 | 10,93 | 11,18 | 10,18 | 10,45 | -3,91% | 12.800,00 |
| 21.10.2025 | 10,10 | 10,98 | 10,00 | 10,88 | 10,74% | 29.766,00 |
| 20.10.2025 | 9,25 | 10,25 | 9,21 | 9,82 | 7,79% | 23.930,00 |
| 17.10.2025 | 8,63 | 9,47 | 8,62 | 9,11 | 5,44% | 4.317,00 |
| 16.10.2025 | 8,60 | 9,55 | 8,59 | 8,64 | 0,58% | 6.170,00 |
| 15.10.2025 | 8,91 | 9,01 | 8,40 | 8,59 | -2,28% | 7.350,00 |
| 14.10.2025 | 9,30 | 9,60 | 8,42 | 8,79 | -9,47% | 57.964,00 |
| 13.10.2025 | 10,10 | 10,75 | 9,69 | 9,71 | -4,80% | 12.130,00 |
| 10.10.2025 | 10,53 | 10,75 | 10,08 | 10,20 | -3,32% | 12.770,00 |
| 09.10.2025 | 10,43 | 10,75 | 10,35 | 10,55 | 1,44% | 18.700,00 |
| 08.10.2025 | 10,45 | 10,60 | 10,28 | 10,40 | -0,48% | 96,00 |
| 07.10.2025 | 10,48 | 10,65 | 10,15 | 10,45 | 0,00% | 3.000,00 |
| 06.10.2025 | 10,65 | 10,95 | 10,38 | 10,45 | -0,71% | 700,00 |
| 03.10.2025 | 10,70 | 11,15 | 10,38 | 10,53 | -0,24% | - |
| 02.10.2025 | 10,33 | 10,73 | 10,18 | 10,55 | 2,93% | 2.746,00 |
| 01.10.2025 | 10,25 | 10,50 | 9,97 | 10,25 | 0,99% | 19.312,00 |
| 30.09.2025 | 10,53 | 10,75 | 10,04 | 10,15 | -4,92% | 3.178,00 |
| 29.09.2025 | 10,93 | 11,10 | 10,55 | 10,68 | -1,61% | 22.440,00 |
| 26.09.2025 | 10,93 | 11,18 | 10,70 | 10,85 | -0,46% | 1.020,00 |
| 25.09.2025 | 10,90 | 11,08 | 10,73 | 10,90 | -0,91% | 1.200,00 |
| 24.09.2025 | 11,38 | 11,98 | 10,93 | 11,00 | 0,00% | 3.681,00 |
| 23.09.2025 | 10,68 | 11,13 | 10,07 | 11,00 | 4,27% | 2.219,00 |
| 22.09.2025 | 11,05 | 11,18 | 10,10 | 10,55 | -4,95% | 19.005,00 |
| 19.09.2025 | 11,63 | 11,80 | 10,48 | 11,10 | -4,10% | 3.335,00 |
| 18.09.2025 | 11,90 | 12,48 | 11,45 | 11,58 | -1,70% | 9.540,00 |
| 17.09.2025 | 11,70 | 12,33 | 11,60 | 11,78 | -0,84% | 13.165,00 |
| 16.09.2025 | 12,08 | 12,33 | 11,58 | 11,88 | -1,45% | 3.187,00 |
| 15.09.2025 | 12,48 | 13,05 | 11,55 | 12,05 | -4,17% | 7.700,00 |
| 12.09.2025 | 13,10 | 13,70 | 12,58 | 12,58 | -2,90% | 17.509,00 |
| 11.09.2025 | 12,25 | 13,43 | 11,75 | 12,95 | 8,37% | 36.612,00 |
| 10.09.2025 | 12,68 | 12,73 | 11,80 | 11,95 | -4,78% | 20.132,00 |
| 09.09.2025 | 11,90 | 13,38 | 11,65 | 12,55 | 3,72% | 67.415,00 |
| 08.09.2025 | 10,78 | 12,10 | 10,73 | 12,10 | 12,56% | 17.950,00 |
| 05.09.2025 | 10,70 | 11,05 | 10,45 | 10,75 | 1,42% | 15.219,00 |
| 04.09.2025 | 10,07 | 11,23 | 10,00 | 10,60 | 3,41% | 27.760,00 |
| 03.09.2025 | 9,70 | 10,70 | 9,63 | 10,25 | 5,34% | 14.050,00 |
| 02.09.2025 | 9,72 | 10,10 | 9,46 | 9,73 | -0,21% | 17.136,00 |
| 01.09.2025 | 9,63 | 9,75 | 9,62 | 9,75 | 1,14% | - |
| 29.08.2025 | 9,61 | 9,81 | 9,31 | 9,64 | 0,31% | 12.380,00 |
| 28.08.2025 | 9,62 | 9,80 | 9,53 | 9,61 | -0,31% | 800,00 |
| 27.08.2025 | 9,39 | 9,87 | 9,38 | 9,64 | 2,88% | 8.290,00 |
| 26.08.2025 | 9,32 | 9,52 | 9,12 | 9,37 | 0,86% | 2.800,00 |
| 25.08.2025 | 9,53 | 9,54 | 9,22 | 9,29 | -1,80% | 1.200,00 |
| 22.08.2025 | 9,23 | 9,61 | 9,10 | 9,46 | 2,16% | 1.000,00 |
| 21.08.2025 | 9,15 | 9,41 | 9,07 | 9,26 | 1,54% | 1.900,00 |
| 20.08.2025 | 9,43 | 9,45 | 9,02 | 9,12 | -3,29% | 2.725,00 |
| 19.08.2025 | 9,72 | 9,90 | 9,34 | 9,43 | -2,98% | 8.862,00 |
| 18.08.2025 | 9,56 | 10,00 | 9,53 | 9,72 | 1,46% | 4.764,00 |
| 15.08.2025 | 9,43 | 9,68 | 9,23 | 9,58 | 2,35% | 9.500,00 |
| 14.08.2025 | 9,57 | 9,87 | 9,24 | 9,36 | -2,80% | 4.230,00 |
| 13.08.2025 | 9,59 | 9,85 | 9,46 | 9,63 | 1,58% | 1.489,00 |
| 12.08.2025 | 9,88 | 10,07 | 9,05 | 9,48 | -4,24% | 5.950,00 |
| 11.08.2025 | 9,15 | 10,12 | 8,84 | 9,90 | 17,86% | 50.944,00 |
| 08.08.2025 | 7,13 | 8,74 | 7,12 | 8,40 | 17,32% | 13.510,00 |
| 07.08.2025 | 6,94 | 7,39 | 6,93 | 7,16 | 2,87% | 6.100,00 |
| 06.08.2025 | 7,32 | 7,34 | 6,80 | 6,96 | -4,53% | 4.000,00 |
| 05.08.2025 | 7,45 | 7,56 | 7,19 | 7,29 | -1,62% | 3.800,00 |
| 04.08.2025 | 7,66 | 7,81 | 7,35 | 7,41 | -3,14% | 10.200,00 |
| 01.08.2025 | 7,70 | 8,34 | 7,34 | 7,65 | 8,97% | 25.220,00 |
| 31.07.2025 | 7,49 | 7,52 | 6,88 | 7,02 | -6,40% | 6.566,00 |
| 30.07.2025 | 7,35 | 7,73 | 7,14 | 7,50 | 1,21% | 8.834,00 |
| 29.07.2025 | 6,57 | 7,90 | 6,46 | 7,41 | 13,48% | 3.120,00 |
| 28.07.2025 | 6,77 | 6,86 | 6,41 | 6,53 | -2,83% | 6.600,00 |