28,440€
-0,07%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 28,52 | 28,66 | 28,41 | 28,42 | -0,32% | 3.320,00 |
| 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 |
| 28.08.2024 | 25,83 | 26,19 | 25,83 | 26,12 | 1,01% | 12.202,00 |
| 27.08.2024 | 25,59 | 25,92 | 25,58 | 25,86 | 1,06% | 23.520,00 |
| 26.08.2024 | 25,55 | 25,72 | 25,44 | 25,59 | 0,20% | 4.895,00 |
| 23.08.2024 | 25,27 | 25,66 | 25,27 | 25,54 | 1,03% | 19.417,00 |
| 22.08.2024 | 25,47 | 25,51 | 25,27 | 25,28 | -0,71% | 7.190,00 |
| 21.08.2024 | 25,55 | 25,56 | 25,34 | 25,46 | -0,08% | 16.029,00 |
| 20.08.2024 | 25,87 | 25,88 | 25,43 | 25,48 | -1,36% | 12.258,00 |
| 19.08.2024 | 25,62 | 25,88 | 25,61 | 25,83 | 0,66% | 31.504,00 |
| 16.08.2024 | 25,58 | 25,70 | 25,52 | 25,66 | 0,39% | 8.340,00 |
| 15.08.2024 | 25,39 | 25,68 | 24,85 | 25,56 | 0,87% | 8.570,00 |
| 14.08.2024 | 25,18 | 25,42 | 25,14 | 25,34 | 0,52% | - |
| 13.08.2024 | 25,12 | 25,34 | 25,04 | 25,21 | 0,72% | 28.460,00 |
| 12.08.2024 | 25,04 | 25,16 | 24,84 | 25,03 | 0,89% | 15.816,00 |
| 09.08.2024 | 24,80 | 25,06 | 24,63 | 24,81 | 0,20% | 9.230,00 |
| 08.08.2024 | 24,86 | 24,93 | 24,18 | 24,76 | -0,08% | 27.543,00 |
| 07.08.2024 | 24,63 | 24,85 | 24,32 | 24,78 | 1,47% | 7.730,00 |
| 06.08.2024 | 24,35 | 24,65 | 24,06 | 24,42 | 0,70% | 18.532,00 |
| 05.08.2024 | 25,05 | 25,10 | 24,06 | 24,25 | -4,75% | 33.462,00 |
| 02.08.2024 | 25,30 | 25,51 | 25,08 | 25,46 | 0,35% | 13.028,00 |
| 01.08.2024 | 25,61 | 25,65 | 25,24 | 25,37 | -0,90% | 14.268,00 |
| 31.07.2024 | 25,97 | 26,06 | 25,57 | 25,60 | -1,20% | 14.773,00 |
| 30.07.2024 | 25,88 | 26,04 | 25,82 | 25,91 | 0,15% | 8.319,00 |
| 29.07.2024 | 25,89 | 26,18 | 25,76 | 25,87 | -0,15% | 4.819,00 |
| 26.07.2024 | 25,67 | 25,91 | 25,54 | 25,91 | 0,93% | 13.800,00 |
| 25.07.2024 | 25,25 | 25,84 | 25,10 | 25,67 | 1,50% | 18.710,00 |
| 24.07.2024 | 25,39 | 25,48 | 25,17 | 25,29 | -0,47% | 12.348,00 |
| 23.07.2024 | 25,65 | 25,74 | 25,28 | 25,41 | -0,82% | 10.840,00 |
| 22.07.2024 | 25,65 | 25,87 | 25,56 | 25,62 | -1,12% | 12.084,00 |
| 19.07.2024 | 25,82 | 25,98 | 25,60 | 25,91 | 0,58% | 3.900,00 |
| 18.07.2024 | 25,42 | 25,96 | 25,38 | 25,76 | 1,26% | 17.721,00 |
| 17.07.2024 | 25,18 | 25,50 | 25,02 | 25,44 | 0,91% | 43.774,00 |
| 16.07.2024 | 25,11 | 25,36 | 24,90 | 25,21 | -0,16% | 11.169,00 |
| 15.07.2024 | 25,22 | 25,36 | 25,06 | 25,25 | -0,04% | 6.075,00 |
| 12.07.2024 | 25,38 | 25,48 | 25,17 | 25,26 | -0,24% | 7.246,00 |
| 11.07.2024 | 25,40 | 25,56 | 25,22 | 25,32 | -0,43% | 9.990,00 |
| 10.07.2024 | 24,91 | 25,48 | 24,91 | 25,43 | 1,92% | 13.770,00 |
| 09.07.2024 | 25,13 | 25,19 | 24,90 | 24,95 | -0,95% | 17.780,00 |
| 08.07.2024 | 25,22 | 25,50 | 25,15 | 25,19 | -0,16% | 4.949,00 |
| 05.07.2024 | 25,41 | 25,56 | 25,11 | 25,23 | -0,63% | 23.275,00 |
| 04.07.2024 | 25,28 | 25,48 | 25,14 | 25,39 | 0,47% | 28.687,00 |
| 03.07.2024 | 25,04 | 25,32 | 24,89 | 25,27 | 1,00% | 21.727,00 |