29,140€
-0,07%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,27 | 29,32 | 29,12 | 29,14 | -0,31% | 2.092,00 |
| 21.01.2025 | 28,97 | 29,28 | 28,86 | 29,23 | 0,38% | 36.292,00 |
| 20.01.2025 | 28,92 | 29,12 | 28,80 | 29,12 | 0,94% | 15.343,00 |
| 17.01.2025 | 28,67 | 28,94 | 28,62 | 28,85 | 0,70% | 11.082,00 |
| 16.01.2025 | 28,70 | 28,75 | 28,26 | 28,65 | 0,07% | 4.391,00 |
| 15.01.2025 | 28,18 | 28,71 | 28,09 | 28,63 | 1,63% | 14.109,00 |
| 14.01.2025 | 28,33 | 28,49 | 28,00 | 28,17 | -0,42% | 11.304,00 |
| 13.01.2025 | 28,18 | 28,37 | 27,98 | 28,29 | 0,60% | 10.257,00 |
| 10.01.2025 | 27,83 | 28,28 | 27,83 | 28,12 | 0,68% | 4.088,00 |
| 09.01.2025 | 27,57 | 28,06 | 27,54 | 27,93 | 1,27% | 27.005,00 |
| 08.01.2025 | 27,65 | 27,69 | 27,36 | 27,58 | -0,90% | 9.782,00 |
| 07.01.2025 | 27,62 | 27,95 | 27,40 | 27,83 | 0,36% | 26.345,00 |
| 06.01.2025 | 28,19 | 28,28 | 27,59 | 27,73 | -1,56% | 18.393,00 |
| 03.01.2025 | 27,91 | 28,32 | 27,90 | 28,17 | 0,75% | 17.510,00 |
| 02.01.2025 | 27,58 | 28,00 | 27,49 | 27,96 | 1,97% | 12.393,00 |
| 30.12.2024 | 27,72 | 27,72 | 27,32 | 27,42 | -0,87% | 7.372,00 |
| 27.12.2024 | 27,40 | 27,69 | 27,14 | 27,66 | 0,88% | 17.731,00 |
| 23.12.2024 | 27,30 | 27,42 | 27,12 | 27,42 | 0,66% | 12.200,00 |
| 20.12.2024 | 27,43 | 27,55 | 27,03 | 27,24 | -1,13% | 27.187,00 |
| 19.12.2024 | 27,54 | 27,66 | 27,36 | 27,55 | -0,11% | 6.500,00 |
| 18.12.2024 | 27,84 | 28,06 | 27,49 | 27,58 | -0,76% | 14.119,00 |
| 17.12.2024 | 28,39 | 28,41 | 27,79 | 27,79 | -2,15% | 14.926,00 |
| 16.12.2024 | 28,50 | 28,68 | 28,34 | 28,40 | -0,11% | 16.797,00 |
| 13.12.2024 | 28,44 | 28,57 | 28,36 | 28,43 | -0,25% | 13.797,00 |
| 12.12.2024 | 28,74 | 28,84 | 28,44 | 28,50 | -1,01% | 21.742,00 |
| 11.12.2024 | 28,70 | 28,82 | 28,58 | 28,79 | 0,38% | 16.162,00 |
| 10.12.2024 | 28,66 | 28,82 | 28,55 | 28,68 | -0,24% | 15.176,00 |
| 09.12.2024 | 29,35 | 29,46 | 28,58 | 28,75 | -3,49% | 38.716,00 |
| 06.12.2024 | 29,59 | 30,10 | 29,57 | 29,79 | 0,47% | 31.608,00 |
| 05.12.2024 | 29,42 | 30,10 | 29,28 | 29,65 | 0,85% | 20.074,00 |
| 04.12.2024 | 29,26 | 29,51 | 29,18 | 29,40 | 0,38% | 23.750,00 |
| 03.12.2024 | 29,17 | 29,33 | 29,13 | 29,29 | 0,17% | 20.931,00 |
| 02.12.2024 | 29,18 | 29,36 | 29,09 | 29,24 | -0,10% | 19.087,00 |
| 29.11.2024 | 29,24 | 29,33 | 29,08 | 29,27 | -0,37% | 23.708,00 |
| 28.11.2024 | 29,15 | 29,38 | 29,06 | 29,38 | 0,93% | 4.698,00 |
| 27.11.2024 | 29,18 | 29,23 | 28,88 | 29,11 | -0,75% | 10.386,00 |
| 26.11.2024 | 29,23 | 29,44 | 29,04 | 29,33 | 0,00% | 17.983,00 |
| 25.11.2024 | 28,82 | 29,40 | 28,68 | 29,33 | 1,98% | 33.598,00 |
| 22.11.2024 | 28,58 | 28,86 | 28,50 | 28,76 | 0,52% | 14.474,00 |
| 21.11.2024 | 28,66 | 28,78 | 28,46 | 28,61 | -0,10% | 13.999,00 |
| 20.11.2024 | 28,75 | 28,89 | 28,52 | 28,64 | -0,62% | 10.329,00 |
| 19.11.2024 | 28,52 | 28,85 | 28,36 | 28,82 | 1,09% | 6.310,00 |
| 18.11.2024 | 28,35 | 28,58 | 28,16 | 28,51 | 0,56% | 15.417,00 |
| 15.11.2024 | 28,18 | 28,36 | 28,10 | 28,35 | 0,60% | 27.196,00 |
| 14.11.2024 | 27,94 | 28,40 | 27,80 | 28,18 | 0,36% | 22.217,00 |
| 13.11.2024 | 28,32 | 28,70 | 28,02 | 28,08 | -0,67% | 28.258,00 |
| 12.11.2024 | 28,62 | 29,04 | 28,23 | 28,27 | -1,81% | 14.254,00 |
| 11.11.2024 | 28,96 | 29,18 | 28,63 | 28,79 | -0,52% | 16.687,00 |
| 08.11.2024 | 27,34 | 29,14 | 27,27 | 28,94 | 5,39% | 69.786,00 |
| 07.11.2024 | 27,50 | 27,57 | 27,18 | 27,46 | -0,22% | 14.383,00 |
| 06.11.2024 | 27,36 | 27,59 | 27,30 | 27,52 | 0,51% | 12.155,00 |
| 05.11.2024 | 27,23 | 27,48 | 27,09 | 27,38 | 0,55% | 13.600,00 |
| 04.11.2024 | 27,47 | 27,48 | 27,18 | 27,23 | -0,69% | 9.527,00 |
| 01.11.2024 | 27,26 | 27,46 | 27,25 | 27,42 | 0,37% | 65.718,00 |
| 31.10.2024 | 27,54 | 27,58 | 27,07 | 27,32 | -0,98% | 7.520,00 |
| 30.10.2024 | 27,82 | 27,86 | 27,44 | 27,59 | -0,76% | 20.043,00 |
| 29.10.2024 | 28,12 | 28,16 | 27,72 | 27,80 | -0,86% | 5.857,00 |
| 28.10.2024 | 27,89 | 28,12 | 27,88 | 28,04 | 0,86% | 10.831,00 |
| 25.10.2024 | 27,69 | 27,96 | 27,68 | 27,80 | 0,18% | 16.228,00 |
| 24.10.2024 | 27,76 | 28,02 | 27,69 | 27,75 | -0,07% | 2.978,00 |
| 23.10.2024 | 27,76 | 27,84 | 27,64 | 27,77 | 0,00% | 20.568,00 |
| 22.10.2024 | 28,14 | 28,15 | 27,50 | 27,77 | -1,21% | 13.277,00 |
| 21.10.2024 | 28,04 | 28,13 | 27,92 | 28,11 | 0,36% | 23.446,00 |
| 18.10.2024 | 28,13 | 28,15 | 27,72 | 28,01 | -0,28% | 12.274,00 |
| 17.10.2024 | 28,17 | 28,38 | 28,05 | 28,09 | -0,35% | 18.476,00 |
| 16.10.2024 | 27,76 | 28,25 | 27,76 | 28,19 | 1,22% | 18.373,00 |
| 15.10.2024 | 27,62 | 27,91 | 27,45 | 27,85 | 0,83% | 23.747,00 |
| 14.10.2024 | 27,07 | 27,64 | 27,02 | 27,62 | 1,73% | 35.507,00 |
| 11.10.2024 | 26,98 | 27,22 | 26,80 | 27,15 | 0,82% | 16.030,00 |
| 10.10.2024 | 26,86 | 27,08 | 26,86 | 26,93 | 0,41% | 14.363,00 |
| 09.10.2024 | 26,74 | 26,93 | 26,72 | 26,82 | 0,19% | 5.811,00 |
| 08.10.2024 | 26,56 | 26,84 | 26,54 | 26,77 | 0,41% | 8.772,00 |
| 07.10.2024 | 26,70 | 26,78 | 26,50 | 26,66 | -0,19% | 17.600,00 |
| 04.10.2024 | 26,28 | 26,81 | 26,28 | 26,71 | 1,44% | 19.234,00 |
| 03.10.2024 | 26,27 | 26,38 | 26,09 | 26,33 | -0,11% | 9.409,00 |
| 02.10.2024 | 26,75 | 26,80 | 26,23 | 26,36 | -1,38% | 23.696,00 |
| 01.10.2024 | 26,74 | 26,88 | 26,64 | 26,73 | -0,19% | 11.392,00 |
| 30.09.2024 | 27,13 | 27,24 | 26,65 | 26,78 | -1,18% | 10.073,00 |
| 27.09.2024 | 27,14 | 27,26 | 26,93 | 27,10 | 0,04% | 28.297,00 |
| 26.09.2024 | 27,21 | 27,30 | 27,00 | 27,09 | 0,11% | 21.458,00 |
| 25.09.2024 | 26,85 | 27,16 | 26,85 | 27,06 | 0,59% | 25.207,00 |
| 24.09.2024 | 26,85 | 27,05 | 26,70 | 26,90 | 0,22% | 24.008,00 |
| 23.09.2024 | 26,79 | 26,87 | 26,62 | 26,84 | 0,56% | 20.428,00 |
| 20.09.2024 | 26,57 | 26,80 | 26,57 | 26,69 | -0,19% | 20.597,00 |
| 19.09.2024 | 26,93 | 27,02 | 26,60 | 26,74 | -0,34% | 16.382,00 |
| 18.09.2024 | 26,92 | 27,08 | 26,77 | 26,83 | -0,22% | 17.501,00 |
| 17.09.2024 | 26,80 | 26,99 | 26,75 | 26,89 | 0,19% | 11.066,00 |
| 16.09.2024 | 26,46 | 26,85 | 26,34 | 26,84 | 1,05% | 12.018,00 |
| 13.09.2024 | 26,31 | 26,66 | 26,24 | 26,56 | 0,61% | 10.401,00 |
| 12.09.2024 | 26,33 | 26,42 | 26,18 | 26,40 | 0,46% | 25.650,00 |
| 11.09.2024 | 26,53 | 26,59 | 26,22 | 26,28 | -1,13% | 8.414,00 |
| 10.09.2024 | 26,82 | 26,86 | 26,36 | 26,58 | -0,86% | 7.930,00 |
| 09.09.2024 | 26,79 | 26,88 | 26,62 | 26,81 | 0,41% | 15.060,00 |
| 06.09.2024 | 26,78 | 26,97 | 26,58 | 26,70 | -0,63% | 9.878,00 |
| 05.09.2024 | 26,75 | 27,10 | 26,66 | 26,87 | 0,56% | 13.425,00 |
| 04.09.2024 | 26,36 | 26,80 | 26,33 | 26,72 | 0,98% | 14.100,00 |
| 03.09.2024 | 26,64 | 26,74 | 26,32 | 26,46 | -0,79% | 33.825,00 |
| 02.09.2024 | 26,31 | 26,70 | 26,16 | 26,67 | 1,25% | 18.659,00 |
| 30.08.2024 | 26,24 | 26,42 | 26,14 | 26,34 | 0,77% | 22.160,00 |
| 29.08.2024 | 26,07 | 26,32 | 26,03 | 26,14 | 0,08% | 15.325,00 |