27,020€
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 27,16 | 27,30 | 26,96 | 27,02 | 0,00% | 8.833,00 |
| 09.10.2025 | 26,79 | 27,40 | 26,78 | 27,02 | 1,20% | 11.532,00 |
| 08.10.2025 | 26,71 | 26,85 | 26,58 | 26,70 | 0,07% | 9.849,00 |
| 07.10.2025 | 26,71 | 26,92 | 26,52 | 26,68 | -0,15% | 24.776,00 |
| 06.10.2025 | 26,53 | 26,90 | 26,42 | 26,72 | 1,06% | 22.761,00 |
| 03.10.2025 | 26,98 | 27,14 | 26,40 | 26,44 | -1,86% | 39.540,00 |
| 02.10.2025 | 27,13 | 27,33 | 26,91 | 26,94 | -0,59% | 5.590,00 |
| 01.10.2025 | 27,20 | 27,34 | 26,84 | 27,10 | -0,15% | 8.555,00 |
| 30.09.2025 | 27,34 | 27,36 | 26,98 | 27,14 | -0,51% | 5.000,00 |
| 29.09.2025 | 27,50 | 27,54 | 27,16 | 27,28 | 0,00% | 11.443,00 |
| 26.09.2025 | 27,06 | 27,39 | 26,92 | 27,28 | 0,89% | 12.601,00 |
| 25.09.2025 | 27,08 | 27,14 | 26,82 | 27,04 | 0,00% | 14.320,00 |
| 24.09.2025 | 27,06 | 27,28 | 26,93 | 27,04 | -0,07% | 23.226,00 |
| 23.09.2025 | 27,31 | 27,38 | 27,02 | 27,06 | -0,88% | 13.645,00 |
| 22.09.2025 | 27,64 | 27,92 | 27,25 | 27,30 | -1,02% | 10.070,00 |
| 19.09.2025 | 27,58 | 27,77 | 27,42 | 27,58 | 0,22% | 7.212,00 |
| 18.09.2025 | 27,64 | 27,75 | 27,34 | 27,52 | -0,18% | 21.869,00 |
| 17.09.2025 | 27,70 | 27,74 | 27,34 | 27,57 | -0,54% | 17.789,00 |
| 16.09.2025 | 28,13 | 28,17 | 27,62 | 27,72 | -1,00% | 17.699,00 |
| 15.09.2025 | 27,87 | 28,28 | 27,80 | 28,00 | 0,86% | 8.049,00 |
| 12.09.2025 | 27,75 | 27,96 | 27,68 | 27,76 | 0,36% | 8.131,00 |
| 11.09.2025 | 27,84 | 27,93 | 27,62 | 27,66 | -0,65% | 16.150,00 |
| 10.09.2025 | 28,26 | 28,33 | 27,80 | 27,84 | -1,35% | 14.465,00 |
| 09.09.2025 | 27,95 | 28,24 | 27,93 | 28,22 | 0,39% | 8.638,00 |
| 08.09.2025 | 28,45 | 28,45 | 27,86 | 28,11 | -0,88% | 31.654,00 |
| 05.09.2025 | 28,57 | 28,66 | 28,08 | 28,36 | -0,35% | 20.025,00 |
| 04.09.2025 | 28,20 | 28,62 | 28,03 | 28,46 | 1,07% | 2.255,00 |
| 03.09.2025 | 28,36 | 28,46 | 28,12 | 28,16 | -0,64% | 4.840,00 |
| 02.09.2025 | 28,64 | 28,78 | 28,18 | 28,34 | -1,05% | 19.098,00 |
| 01.09.2025 | 28,59 | 28,70 | 28,49 | 28,64 | 0,56% | 11.415,00 |
| 29.08.2025 | 28,36 | 28,58 | 28,22 | 28,48 | 0,32% | 7.410,00 |
| 28.08.2025 | 28,60 | 28,74 | 28,34 | 28,39 | -0,60% | 19.019,00 |
| 27.08.2025 | 28,47 | 28,62 | 28,24 | 28,56 | 0,28% | 10.030,00 |
| 26.08.2025 | 28,43 | 28,54 | 28,24 | 28,48 | 0,28% | 39.710,00 |
| 25.08.2025 | 28,59 | 28,67 | 28,34 | 28,40 | -0,70% | 13.219,00 |
| 22.08.2025 | 28,46 | 28,64 | 28,41 | 28,60 | 0,67% | 6.825,00 |
| 21.08.2025 | 28,33 | 28,57 | 28,12 | 28,41 | 0,21% | 22.757,00 |
| 20.08.2025 | 28,29 | 28,37 | 28,16 | 28,35 | 0,18% | 7.891,00 |
| 19.08.2025 | 28,32 | 28,48 | 28,26 | 28,30 | 0,00% | 48.145,00 |
| 18.08.2025 | 28,32 | 28,38 | 28,18 | 28,30 | 0,14% | 5.878,00 |
| 15.08.2025 | 28,26 | 28,42 | 28,08 | 28,26 | 0,14% | 12.750,00 |
| 14.08.2025 | 28,19 | 28,28 | 27,90 | 28,22 | -0,07% | 9.096,00 |
| 13.08.2025 | 28,08 | 28,25 | 27,80 | 28,24 | 0,61% | 5.450,00 |
| 12.08.2025 | 28,13 | 28,26 | 27,94 | 28,07 | -0,71% | 22.910,00 |
| 11.08.2025 | 27,62 | 28,29 | 27,54 | 28,27 | 2,46% | 9.708,00 |
| 08.08.2025 | 27,13 | 27,64 | 27,12 | 27,59 | 1,58% | 20.314,00 |
| 07.08.2025 | 28,57 | 28,58 | 26,03 | 27,16 | -4,70% | 24.781,00 |
| 06.08.2025 | 28,73 | 29,08 | 28,39 | 28,50 | -0,52% | 15.780,00 |
| 05.08.2025 | 28,53 | 28,75 | 28,48 | 28,65 | 0,70% | 12.493,00 |
| 04.08.2025 | 28,44 | 28,60 | 28,34 | 28,45 | 0,57% | 17.961,00 |
| 01.08.2025 | 28,44 | 28,54 | 28,23 | 28,29 | -0,46% | 15.318,00 |
| 31.07.2025 | 28,22 | 28,46 | 28,13 | 28,42 | 0,89% | 7.810,00 |
| 30.07.2025 | 28,28 | 28,35 | 28,10 | 28,17 | -0,28% | 4.516,00 |
| 29.07.2025 | 28,08 | 28,31 | 28,00 | 28,25 | 0,53% | 10.658,00 |
| 28.07.2025 | 28,54 | 28,60 | 27,90 | 28,10 | -0,78% | 14.365,00 |
| 25.07.2025 | 28,35 | 28,45 | 28,10 | 28,32 | -0,18% | 12.360,00 |
| 24.07.2025 | 27,84 | 28,40 | 27,72 | 28,37 | 1,61% | 25.049,00 |
| 23.07.2025 | 27,94 | 27,98 | 27,54 | 27,92 | 0,18% | 12.694,00 |
| 22.07.2025 | 27,63 | 27,87 | 27,53 | 27,87 | 0,87% | 8.655,00 |
| 21.07.2025 | 27,61 | 27,80 | 27,50 | 27,63 | 0,07% | 6.650,00 |
| 18.07.2025 | 27,64 | 27,69 | 27,46 | 27,61 | 0,04% | 13.550,00 |
| 17.07.2025 | 27,60 | 27,66 | 27,26 | 27,60 | -0,14% | 12.797,00 |
| 16.07.2025 | 27,25 | 27,64 | 27,17 | 27,64 | 0,99% | 4.935,00 |
| 15.07.2025 | 27,63 | 27,71 | 27,22 | 27,37 | -0,55% | 8.183,00 |
| 14.07.2025 | 27,35 | 27,57 | 27,20 | 27,52 | 0,29% | 9.048,00 |
| 11.07.2025 | 27,55 | 27,57 | 27,26 | 27,44 | -0,62% | 10.734,00 |
| 10.07.2025 | 27,82 | 27,98 | 27,47 | 27,61 | -0,97% | 15.140,00 |
| 09.07.2025 | 27,73 | 28,05 | 27,52 | 27,88 | 0,47% | 15.000,00 |
| 08.07.2025 | 27,90 | 27,92 | 27,48 | 27,75 | -0,54% | 13.160,00 |
| 07.07.2025 | 27,61 | 28,00 | 27,47 | 27,90 | 1,42% | 3.656,00 |
| 04.07.2025 | 27,60 | 27,68 | 27,38 | 27,51 | -0,33% | 22.680,00 |
| 03.07.2025 | 27,53 | 27,66 | 27,44 | 27,60 | 0,44% | 21.402,00 |
| 02.07.2025 | 27,82 | 27,84 | 27,30 | 27,48 | -1,33% | 4.179,00 |
| 01.07.2025 | 27,71 | 27,85 | 27,39 | 27,85 | 0,76% | 19.939,00 |
| 30.06.2025 | 27,76 | 27,87 | 27,46 | 27,64 | -0,04% | 7.485,00 |
| 27.06.2025 | 27,40 | 27,80 | 27,24 | 27,65 | 1,06% | 20.883,00 |
| 26.06.2025 | 27,30 | 27,42 | 26,92 | 27,36 | 0,22% | 14.871,00 |
| 25.06.2025 | 27,69 | 27,70 | 27,15 | 27,30 | -1,44% | 26.116,00 |
| 24.06.2025 | 27,40 | 27,75 | 27,28 | 27,70 | 1,21% | 17.526,00 |
| 23.06.2025 | 26,91 | 27,40 | 26,89 | 27,37 | 1,33% | 14.328,00 |
| 20.06.2025 | 27,08 | 27,28 | 26,98 | 27,01 | 0,26% | 12.392,00 |
| 19.06.2025 | 27,07 | 27,24 | 26,87 | 26,94 | -0,70% | 13.597,00 |
| 18.06.2025 | 26,99 | 27,22 | 26,93 | 27,13 | 0,67% | 12.513,00 |
| 17.06.2025 | 27,35 | 27,42 | 26,94 | 26,95 | -1,50% | 17.288,00 |
| 16.06.2025 | 27,34 | 27,54 | 27,18 | 27,36 | 0,15% | 20.395,00 |
| 13.06.2025 | 27,75 | 27,80 | 27,08 | 27,32 | -2,15% | 21.629,00 |
| 12.06.2025 | 27,95 | 28,04 | 27,81 | 27,92 | -0,85% | 5.648,00 |
| 11.06.2025 | 28,22 | 28,38 | 27,82 | 28,16 | -0,42% | 36.029,00 |
| 10.06.2025 | 28,61 | 28,68 | 28,18 | 28,28 | -0,88% | 8.632,00 |
| 09.06.2025 | 28,58 | 28,65 | 28,41 | 28,53 | -0,59% | 4.036,00 |
| 06.06.2025 | 28,75 | 28,90 | 28,54 | 28,70 | -0,10% | 20.636,00 |
| 05.06.2025 | 28,82 | 29,00 | 28,63 | 28,73 | -1,07% | 18.647,00 |
| 04.06.2025 | 28,38 | 29,08 | 28,26 | 29,04 | 2,76% | 25.253,00 |
| 03.06.2025 | 27,93 | 28,40 | 27,84 | 28,26 | 1,18% | 21.737,00 |
| 02.06.2025 | 29,16 | 29,16 | 27,60 | 27,93 | -4,09% | 37.325,00 |
| 30.05.2025 | 29,21 | 29,40 | 28,95 | 29,12 | -0,31% | 9.685,00 |
| 29.05.2025 | 29,05 | 29,32 | 28,67 | 29,21 | 0,79% | 15.423,00 |
| 28.05.2025 | 29,01 | 29,48 | 28,92 | 28,98 | -0,31% | 27.984,00 |
| 27.05.2025 | 29,26 | 29,33 | 28,96 | 29,07 | -0,68% | 16.543,00 |
| 26.05.2025 | 29,70 | 29,70 | 29,14 | 29,27 | -0,41% | 20.610,00 |