5,550€
2,40%
Echtzeit-Aktienkurs FED.NATL MTGE ASS.
Bid:
Ask:
Aktienkurse zur FED.NATL MTGE ASS. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 5,46 | 5,68 | 5,45 | 5,59 | 2,19% | 1.500,00 |
| 11.06.2026 | 5,37 | 5,57 | 5,24 | 5,47 | 1,30% | 15.590,00 |
| 10.06.2026 | 5,52 | 5,61 | 5,33 | 5,40 | -1,10% | 81.900,00 |
| 09.06.2026 | 5,63 | 5,78 | 5,30 | 5,46 | -3,02% | 47.940,00 |
| 08.06.2026 | 5,79 | 5,93 | 5,54 | 5,63 | -3,43% | 12.700,00 |
| 05.06.2026 | 6,48 | 7,17 | 5,57 | 5,83 | 2,28% | 120.100,00 |
| 04.06.2026 | 5,48 | 5,85 | 5,48 | 5,70 | 3,45% | 97.048,00 |
| 03.06.2026 | 6,07 | 6,07 | 5,28 | 5,51 | -9,23% | 22.750,00 |
| 02.06.2026 | 6,35 | 6,37 | 6,04 | 6,07 | -4,71% | 9.000,00 |
| 01.06.2026 | 6,09 | 6,39 | 5,96 | 6,37 | 5,12% | 80.560,00 |
| 29.05.2026 | 6,21 | 6,24 | 6,02 | 6,06 | -3,04% | 5.040,00 |
| 28.05.2026 | 6,35 | 6,35 | 6,16 | 6,25 | -1,26% | 3.960,00 |
| 27.05.2026 | 6,09 | 6,42 | 5,98 | 6,33 | 3,77% | 20.200,00 |
| 26.05.2026 | 6,22 | 6,28 | 6,09 | 6,10 | -2,24% | 7.252,00 |
| 25.05.2026 | 6,21 | 6,24 | 6,19 | 6,24 | 0,65% | - |
| 22.05.2026 | 6,18 | 6,32 | 6,10 | 6,20 | 0,49% | 3.700,00 |
| 21.05.2026 | 6,24 | 6,27 | 6,07 | 6,17 | -1,12% | 11.769,00 |
| 20.05.2026 | 6,11 | 6,28 | 5,92 | 6,24 | 4,70% | - |
| 19.05.2026 | 6,21 | 6,25 | 5,87 | 5,96 | -2,77% | 57.920,00 |
| 18.05.2026 | 6,68 | 6,77 | 6,07 | 6,13 | -9,32% | 22.600,00 |
| 15.05.2026 | 6,78 | 6,82 | 6,70 | 6,76 | -0,44% | 11.528,00 |
| 14.05.2026 | 6,94 | 6,94 | 6,74 | 6,79 | 0,44% | 22.200,00 |
| 13.05.2026 | 6,60 | 6,85 | 6,58 | 6,76 | 0,90% | 44.500,00 |
| 12.05.2026 | 6,67 | 6,81 | 6,50 | 6,70 | 0,90% | 14.189,00 |
| 11.05.2026 | 6,69 | 6,87 | 6,35 | 6,64 | -0,30% | 13.092,00 |
| 08.05.2026 | 6,82 | 6,87 | 6,60 | 6,66 | -2,63% | 2.202,00 |
| 07.05.2026 | 7,00 | 7,12 | 6,79 | 6,84 | -2,29% | 8.856,00 |
| 06.05.2026 | 6,92 | 7,06 | 6,65 | 7,00 | 1,45% | 25.750,00 |
| 05.05.2026 | 7,44 | 7,69 | 6,85 | 6,90 | -8,00% | 33.168,00 |
| 04.05.2026 | 7,16 | 7,62 | 7,14 | 7,50 | 8,07% | 55.450,00 |
| 30.04.2026 | 6,53 | 7,10 | 6,52 | 6,94 | 5,79% | 7.200,00 |
| 29.04.2026 | 6,57 | 6,85 | 6,40 | 6,56 | -0,30% | 6.866,00 |
| 28.04.2026 | 6,13 | 6,62 | 6,06 | 6,58 | 7,52% | 5.210,00 |
| 27.04.2026 | 5,95 | 6,14 | 5,81 | 6,12 | 2,51% | 87.820,00 |
| 24.04.2026 | 5,84 | 6,31 | 5,84 | 5,97 | 2,05% | 35.700,00 |
| 23.04.2026 | 6,54 | 6,65 | 5,83 | 5,85 | -10,55% | 91.005,00 |
| 22.04.2026 | 6,71 | 6,83 | 6,48 | 6,54 | -2,39% | 83.642,00 |
| 21.04.2026 | 6,80 | 6,94 | 6,65 | 6,70 | -1,47% | 1.650,00 |
| 20.04.2026 | 6,75 | 7,02 | 6,75 | 6,80 | -2,72% | 21.900,00 |
| 17.04.2026 | 6,66 | 7,05 | 6,38 | 6,99 | 5,27% | 76.450,00 |
| 16.04.2026 | 6,96 | 7,05 | 6,63 | 6,64 | -4,60% | 76.900,00 |
| 15.04.2026 | 6,95 | 7,25 | 6,88 | 6,96 | 0,00% | 34.750,00 |
| 14.04.2026 | 7,02 | 7,27 | 6,83 | 6,96 | -1,14% | 41.550,00 |
| 13.04.2026 | 6,97 | 7,18 | 6,51 | 7,04 | 1,15% | 425.523,00 |
| 10.04.2026 | 6,74 | 7,25 | 6,59 | 6,96 | 3,26% | 70.350,00 |
| 09.04.2026 | 5,68 | 6,83 | 5,58 | 6,74 | 18,04% | 218.450,00 |
| 08.04.2026 | 5,78 | 6,13 | 5,46 | 5,71 | 4,39% | 112.473,00 |
| 07.04.2026 | 5,68 | 5,71 | 5,22 | 5,47 | -7,60% | 73.674,00 |
| 02.04.2026 | 6,07 | 6,21 | 5,76 | 5,92 | -3,27% | 42.726,00 |
| 01.04.2026 | 6,39 | 6,86 | 6,08 | 6,12 | -3,01% | 48.590,00 |
| 31.03.2026 | 6,88 | 8,11 | 5,74 | 6,31 | -1,56% | 153.879,00 |
| 30.03.2026 | 4,30 | 6,41 | 4,29 | 6,41 | 51,18% | 114.794,00 |
| 27.03.2026 | 4,30 | 4,33 | 3,96 | 4,24 | -3,42% | 84.500,00 |
| 26.03.2026 | 4,65 | 4,66 | 4,19 | 4,39 | -5,79% | 122.100,00 |
| 25.03.2026 | 4,81 | 4,87 | 4,61 | 4,66 | -3,12% | 71.000,00 |
| 24.03.2026 | 4,87 | 4,90 | 4,59 | 4,81 | 0,84% | 93.300,00 |
| 23.03.2026 | 4,81 | 4,96 | 4,60 | 4,77 | 4,15% | 62.960,00 |
| 20.03.2026 | 4,33 | 4,80 | 3,83 | 4,58 | 6,02% | 228.590,00 |
| 19.03.2026 | 3,96 | 4,41 | 3,29 | 4,32 | 11,05% | 147.929,00 |
| 18.03.2026 | 4,63 | 4,64 | 3,84 | 3,89 | -15,71% | 160.144,00 |
| 17.03.2026 | 5,04 | 5,06 | 4,43 | 4,62 | -8,07% | 163.900,00 |
| 16.03.2026 | 5,35 | 5,35 | 5,01 | 5,02 | -5,46% | 43.475,00 |
| 13.03.2026 | 5,23 | 5,46 | 4,98 | 5,31 | 1,72% | 34.500,00 |
| 12.03.2026 | 5,30 | 5,37 | 4,93 | 5,22 | -2,25% | 42.800,00 |
| 11.03.2026 | 5,21 | 5,41 | 5,14 | 5,34 | 2,69% | 12.000,00 |
| 10.03.2026 | 5,35 | 5,42 | 5,07 | 5,20 | -2,99% | 30.400,00 |
| 09.03.2026 | 5,47 | 5,51 | 5,21 | 5,36 | -1,83% | 109.270,00 |
| 06.03.2026 | 5,95 | 5,95 | 5,42 | 5,46 | -8,39% | 11.265,00 |
| 05.03.2026 | 5,99 | 6,05 | 5,75 | 5,96 | -1,00% | - |
| 04.03.2026 | 5,51 | 6,11 | 5,15 | 6,02 | 8,08% | 67.400,00 |
| 03.03.2026 | 6,04 | 6,05 | 5,47 | 5,57 | -8,39% | 85.497,00 |
| 02.03.2026 | 6,06 | 6,14 | 5,92 | 6,08 | -0,65% | 17.609,00 |
| 27.02.2026 | 6,27 | 6,29 | 5,98 | 6,12 | -1,92% | 247.911,00 |
| 26.02.2026 | 6,06 | 6,27 | 5,96 | 6,24 | 1,79% | 42.755,00 |
| 25.02.2026 | 6,32 | 6,46 | 5,93 | 6,13 | -3,46% | 26.650,00 |
| 24.02.2026 | 6,52 | 6,56 | 6,25 | 6,35 | -2,31% | 18.290,00 |
| 23.02.2026 | 6,76 | 6,88 | 6,39 | 6,50 | -5,52% | 66.720,00 |
| 20.02.2026 | 6,80 | 6,99 | 6,77 | 6,88 | 1,47% | 100.000,00 |
| 19.02.2026 | 7,09 | 7,09 | 6,69 | 6,78 | -1,02% | 91.894,00 |
| 18.02.2026 | 6,57 | 7,04 | 6,37 | 6,85 | 4,26% | 7.800,00 |
| 17.02.2026 | 6,64 | 6,64 | 5,96 | 6,57 | -1,05% | 52.929,00 |
| 16.02.2026 | 6,38 | 6,80 | 6,38 | 6,64 | 2,79% | 41.009,00 |
| 13.02.2026 | 6,47 | 6,62 | 6,27 | 6,46 | 0,00% | 22.900,00 |
| 12.02.2026 | 7,02 | 7,03 | 6,42 | 6,46 | -7,85% | 17.620,00 |
| 11.02.2026 | 6,94 | 7,06 | 6,83 | 7,01 | 0,57% | - |
| 10.02.2026 | 6,90 | 7,16 | 6,87 | 6,97 | 1,01% | 28.680,00 |
| 09.02.2026 | 7,00 | 7,22 | 6,84 | 6,90 | -0,86% | 12.596,00 |
| 06.02.2026 | 7,00 | 7,25 | 6,96 | 6,96 | -1,14% | 4.790,00 |
| 05.02.2026 | 7,45 | 7,57 | 6,93 | 7,04 | -5,25% | 15.500,00 |
| 04.02.2026 | 6,93 | 7,46 | 6,84 | 7,43 | 7,99% | 23.250,00 |
| 03.02.2026 | 7,14 | 7,22 | 6,88 | 6,88 | -3,64% | 8.410,00 |
| 02.02.2026 | 6,91 | 7,32 | 6,84 | 7,14 | 3,03% | 57.270,00 |
| 30.01.2026 | 7,00 | 7,40 | 6,84 | 6,93 | -0,14% | 3.572,00 |
| 29.01.2026 | 6,74 | 7,01 | 6,53 | 6,94 | 2,21% | 81.471,00 |
| 28.01.2026 | 7,06 | 7,17 | 6,77 | 6,79 | -4,37% | 126.706,00 |
| 27.01.2026 | 7,40 | 7,84 | 7,09 | 7,10 | -4,05% | 46.294,00 |
| 26.01.2026 | 7,68 | 7,72 | 7,17 | 7,40 | -0,80% | 21.370,00 |
| 23.01.2026 | 7,60 | 7,95 | 7,46 | 7,46 | -1,97% | 48.072,00 |
| 22.01.2026 | 8,03 | 8,25 | 7,60 | 7,61 | -2,69% | 11.730,00 |
| 21.01.2026 | 7,17 | 7,91 | 7,04 | 7,82 | 9,37% | 26.499,00 |