35,120€
-0,28%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 35,40 | 35,59 | 34,57 | 35,14 | -0,57% | 17.885,00 |
| 16.04.2025 | 34,93 | 35,41 | 34,81 | 35,34 | 0,51% | 8.370,00 |
| 15.04.2025 | 34,52 | 35,21 | 34,49 | 35,16 | 1,85% | 14.757,00 |
| 14.04.2025 | 34,15 | 34,62 | 33,94 | 34,52 | 1,71% | 28.923,00 |
| 11.04.2025 | 33,70 | 34,06 | 33,04 | 33,94 | 1,31% | 23.225,00 |
| 10.04.2025 | 33,81 | 34,03 | 32,82 | 33,50 | -2,50% | 13.207,00 |
| 09.04.2025 | 32,75 | 34,50 | 31,83 | 34,36 | 4,76% | 11.336,00 |
| 08.04.2025 | 32,74 | 33,34 | 32,16 | 32,80 | 1,20% | 19.680,00 |
| 07.04.2025 | 31,91 | 33,20 | 29,70 | 32,41 | -3,28% | 28.643,00 |
| 04.04.2025 | 35,60 | 35,80 | 33,51 | 33,51 | -5,95% | 25.576,00 |
| 03.04.2025 | 34,68 | 35,71 | 34,44 | 35,63 | 1,39% | 30.005,00 |
| 02.04.2025 | 35,64 | 35,74 | 34,96 | 35,14 | -1,35% | 1.712,00 |
| 01.04.2025 | 35,24 | 35,80 | 35,24 | 35,62 | 0,85% | 4.647,00 |
| 31.03.2025 | 34,96 | 35,40 | 34,88 | 35,32 | 0,40% | 3.609,00 |
| 28.03.2025 | 35,14 | 35,32 | 35,00 | 35,18 | 0,00% | 593,00 |
| 27.03.2025 | 35,44 | 35,46 | 35,04 | 35,18 | -0,79% | 6.071,00 |
| 26.03.2025 | 35,28 | 35,86 | 35,28 | 35,46 | 0,74% | 3.407,00 |
| 25.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,23% | - |
| 24.03.2025 | 35,36 | 35,44 | 35,14 | 35,28 | 0,00% | 2.232,00 |
| 21.03.2025 | 35,16 | 35,42 | 34,96 | 35,28 | 0,06% | 3.523,00 |
| 20.03.2025 | 35,24 | 35,42 | 34,80 | 35,26 | -0,11% | 6.553,00 |
| 19.03.2025 | 35,58 | 35,80 | 35,24 | 35,30 | -0,84% | 5.527,00 |
| 18.03.2025 | 35,28 | 35,78 | 35,26 | 35,60 | 1,60% | 5.622,00 |
| 17.03.2025 | 34,86 | 35,28 | 34,84 | 35,04 | 0,40% | 28.499,00 |
| 15.03.2025 | 34,44 | 34,94 | 34,44 | 34,90 | 0,52% | 17.317,00 |
| 14.03.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,99% | - |
| 13.03.2025 | 34,06 | 34,68 | 33,74 | 34,38 | 0,06% | 7.601,00 |
| 12.03.2025 | 34,80 | 34,80 | 34,34 | 34,36 | -1,09% | 25.523,00 |
| 11.03.2025 | 34,82 | 34,82 | 34,32 | 34,74 | 0,81% | 3.642,00 |
| 10.03.2025 | 34,86 | 34,90 | 34,32 | 34,46 | -0,92% | 14.444,00 |
| 07.03.2025 | 34,34 | 34,84 | 34,26 | 34,78 | 1,10% | 12.641,00 |
| 06.03.2025 | 33,96 | 34,66 | 33,90 | 34,40 | 1,59% | 18.743,00 |
| 05.03.2025 | 31,36 | 34,08 | 31,36 | 33,86 | 5,42% | 25.855,00 |
| 04.03.2025 | 31,66 | 32,44 | 31,32 | 32,12 | 1,58% | 9.856,00 |
| 03.03.2025 | 31,32 | 32,00 | 31,28 | 31,62 | 0,96% | 5.515,00 |
| 28.02.2025 | 31,30 | 31,62 | 31,06 | 31,32 | 0,00% | 2.966,00 |
| 27.02.2025 | 31,24 | 31,48 | 31,20 | 31,32 | 0,58% | 3.065,00 |
| 26.02.2025 | 31,10 | 31,36 | 30,92 | 31,14 | 0,45% | 5.847,00 |
| 25.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 24.02.2025 | 30,10 | 30,46 | 30,02 | 30,40 | 1,88% | 4.556,00 |
| 21.02.2025 | 29,58 | 29,98 | 29,58 | 29,84 | 0,95% | 700,00 |
| 20.02.2025 | 29,74 | 29,86 | 29,54 | 29,56 | -0,40% | 1.780,00 |
| 19.02.2025 | 29,90 | 30,22 | 29,60 | 29,68 | -1,07% | 8.585,00 |
| 18.02.2025 | 29,82 | 30,00 | 29,72 | 30,00 | 0,54% | 5.725,00 |
| 17.02.2025 | 29,60 | 29,84 | 29,50 | 29,84 | 0,88% | 5.620,00 |
| 14.02.2025 | 30,04 | 30,14 | 29,46 | 29,58 | -2,25% | 14.830,00 |
| 13.02.2025 | 30,92 | 30,92 | 30,08 | 30,26 | -2,01% | 12.757,00 |
| 12.02.2025 | 30,72 | 30,90 | 30,56 | 30,88 | 0,92% | 4.504,00 |
| 11.02.2025 | 30,34 | 30,66 | 30,32 | 30,60 | 0,72% | 4.679,00 |
| 10.02.2025 | 30,04 | 30,38 | 29,94 | 30,38 | 1,33% | 1.534,00 |
| 07.02.2025 | 29,96 | 30,28 | 29,82 | 29,98 | 0,13% | 1.967,00 |
| 06.02.2025 | 29,84 | 30,00 | 29,76 | 29,94 | 0,54% | 5.485,00 |
| 05.02.2025 | 29,28 | 29,84 | 29,28 | 29,78 | 1,36% | 5.751,00 |
| 04.02.2025 | 29,72 | 29,74 | 29,32 | 29,38 | -0,88% | 3.050,00 |
| 03.02.2025 | 29,36 | 29,74 | 29,34 | 29,64 | 0,34% | 8.062,00 |
| 31.01.2025 | 29,76 | 29,94 | 29,54 | 29,54 | -0,67% | 6.381,00 |
| 30.01.2025 | 29,66 | 29,86 | 29,66 | 29,74 | 0,27% | 2.326,00 |
| 29.01.2025 | 29,72 | 29,72 | 29,32 | 29,66 | 0,20% | 3.578,00 |
| 28.01.2025 | 29,08 | 29,72 | 28,70 | 29,60 | 2,14% | 11.052,00 |
| 27.01.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 0,91% | - |
| 24.01.2025 | 29,00 | 29,04 | 28,42 | 28,72 | -0,90% | 5.971,00 |
| 23.01.2025 | 28,94 | 29,14 | 28,86 | 28,98 | 0,14% | 963,00 |
| 22.01.2025 | 29,26 | 29,26 | 28,84 | 28,94 | -0,75% | 9.546,00 |
| 21.01.2025 | 28,98 | 29,26 | 28,84 | 29,16 | 0,34% | 25.862,00 |
| 20.01.2025 | 28,88 | 29,10 | 28,82 | 29,06 | 0,97% | 10.943,00 |
| 17.01.2025 | 28,66 | 28,94 | 28,64 | 28,78 | 0,70% | 5.059,00 |
| 16.01.2025 | 28,64 | 28,74 | 28,28 | 28,58 | 0,07% | 1.396,00 |
| 15.01.2025 | 28,18 | 28,56 | 28,12 | 28,56 | 1,35% | 2.429,00 |
| 14.01.2025 | 28,28 | 28,32 | 28,02 | 28,18 | -0,42% | 2.753,00 |
| 13.01.2025 | 28,12 | 28,36 | 28,10 | 28,30 | 0,71% | 1.779,00 |
| 10.01.2025 | 27,88 | 28,24 | 27,88 | 28,10 | 0,79% | 1.676,00 |
| 09.01.2025 | 27,56 | 28,04 | 27,52 | 27,88 | 1,16% | 3.480,00 |
| 08.01.2025 | 27,64 | 27,66 | 27,36 | 27,56 | -0,36% | 1.819,00 |
| 07.01.2025 | 27,62 | 27,80 | 27,42 | 27,66 | -0,43% | 5.290,00 |
| 06.01.2025 | 28,26 | 28,26 | 27,58 | 27,78 | -1,42% | 10.789,00 |
| 03.01.2025 | 28,00 | 28,32 | 27,90 | 28,18 | 0,86% | 4.798,00 |
| 02.01.2025 | 27,56 | 28,00 | 27,54 | 27,94 | 1,82% | 5.162,00 |
| 30.12.2024 | 27,58 | 27,60 | 27,36 | 27,44 | -0,65% | 3.138,00 |
| 27.12.2024 | 27,40 | 27,76 | 27,16 | 27,62 | 1,10% | 7.831,00 |
| 23.12.2024 | 27,28 | 27,44 | 27,12 | 27,32 | 0,52% | 5.887,00 |
| 21.12.2024 | 27,46 | 27,50 | 27,02 | 27,18 | -0,29% | 13.281,00 |
| 20.12.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -1,02% | - |
| 19.12.2024 | 27,54 | 27,66 | 27,42 | 27,54 | -0,15% | 1.300,00 |
| 18.12.2024 | 27,68 | 28,00 | 27,54 | 27,58 | -0,86% | 2.800,00 |
| 17.12.2024 | 28,40 | 28,40 | 27,82 | 27,82 | -2,32% | 4.733,00 |
| 16.12.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,14% | - |
| 13.12.2024 | 28,46 | 28,54 | 28,36 | 28,44 | -0,07% | 4.854,00 |
| 12.12.2024 | 28,76 | 28,76 | 28,46 | 28,46 | -0,97% | 5.341,00 |
| 11.12.2024 | 28,68 | 28,82 | 28,68 | 28,74 | 0,21% | 4.257,00 |
| 10.12.2024 | 28,68 | 28,80 | 28,64 | 28,68 | -0,28% | 2.716,00 |
| 09.12.2024 | 29,18 | 29,18 | 28,60 | 28,76 | -3,23% | 13.734,00 |
| 06.12.2024 | 29,76 | 30,00 | 29,60 | 29,72 | 0,68% | 17.293,00 |
| 05.12.2024 | 29,42 | 29,78 | 29,32 | 29,52 | 0,54% | 5.571,00 |
| 04.12.2024 | 29,26 | 29,44 | 29,22 | 29,36 | 0,27% | 6.900,00 |
| 03.12.2024 | 29,18 | 29,32 | 29,14 | 29,28 | 0,34% | 6.227,00 |
| 02.12.2024 | 29,16 | 29,32 | 29,14 | 29,18 | -0,14% | 5.263,00 |
| 29.11.2024 | 29,20 | 29,30 | 29,10 | 29,22 | -0,34% | 2.992,00 |
| 28.11.2024 | 29,12 | 29,36 | 29,04 | 29,32 | 0,69% | 673,00 |
| 27.11.2024 | 29,12 | 29,16 | 28,88 | 29,12 | -0,48% | 2.793,00 |
| 26.11.2024 | 29,20 | 29,40 | 29,06 | 29,26 | -0,14% | 7.606,00 |