27,580€
0,58%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,50 | 27,64 | 27,29 | 27,48 | -0,51% | 2.615,00 |
| 09.03.2026 | 27,12 | 27,66 | 26,91 | 27,62 | 0,62% | 15.536,00 |
| 06.03.2026 | 27,82 | 28,07 | 27,25 | 27,45 | -1,12% | 30.996,00 |
| 05.03.2026 | 27,93 | 28,10 | 27,58 | 27,76 | -0,61% | 23.207,00 |
| 04.03.2026 | 27,31 | 28,00 | 27,29 | 27,93 | 0,90% | 41.587,00 |
| 03.03.2026 | 27,53 | 27,89 | 27,09 | 27,68 | -0,25% | 37.525,00 |
| 02.03.2026 | 27,61 | 27,98 | 27,28 | 27,75 | 0,18% | 34.618,00 |
| 27.02.2026 | 26,84 | 28,18 | 26,80 | 27,70 | 2,67% | 47.758,00 |
| 26.02.2026 | 29,12 | 29,25 | 26,32 | 26,98 | -9,19% | 103.988,00 |
| 25.02.2026 | 31,16 | 31,34 | 28,62 | 29,71 | -4,01% | 14.321,00 |
| 24.02.2026 | 31,28 | 31,60 | 30,61 | 30,95 | -0,96% | 21.810,00 |
| 23.02.2026 | 30,63 | 31,29 | 30,62 | 31,25 | 1,79% | 5.849,00 |
| 20.02.2026 | 30,94 | 31,00 | 30,63 | 30,70 | -0,81% | 29.431,00 |
| 19.02.2026 | 32,25 | 32,32 | 30,22 | 30,95 | -4,62% | 32.914,00 |
| 18.02.2026 | 33,75 | 33,93 | 32,10 | 32,45 | -3,71% | 28.044,00 |
| 17.02.2026 | 33,37 | 33,76 | 33,32 | 33,70 | 0,87% | 39.671,00 |
| 16.02.2026 | 33,17 | 33,47 | 32,95 | 33,41 | 0,75% | 10.903,00 |
| 13.02.2026 | 33,16 | 33,32 | 33,04 | 33,16 | 0,18% | 14.911,00 |
| 12.02.2026 | 32,75 | 33,21 | 32,52 | 33,10 | 1,25% | 41.356,00 |
| 11.02.2026 | 32,31 | 32,78 | 32,25 | 32,69 | 0,96% | 36.571,00 |
| 10.02.2026 | 32,46 | 32,55 | 32,15 | 32,38 | -0,31% | 20.430,00 |
| 09.02.2026 | 32,14 | 32,53 | 32,00 | 32,48 | 1,63% | 35.037,00 |
| 06.02.2026 | 31,64 | 32,10 | 31,58 | 31,96 | 1,43% | 32.450,00 |
| 05.02.2026 | 31,66 | 31,86 | 31,34 | 31,51 | -0,54% | 32.113,00 |
| 04.02.2026 | 30,93 | 32,02 | 30,87 | 31,68 | 2,66% | 34.904,00 |
| 03.02.2026 | 30,85 | 31,00 | 30,76 | 30,86 | 0,00% | 23.194,00 |
| 02.02.2026 | 30,27 | 30,89 | 30,26 | 30,86 | 1,92% | 15.295,00 |
| 30.01.2026 | 30,21 | 30,46 | 30,08 | 30,28 | 0,33% | 20.555,00 |
| 29.01.2026 | 30,05 | 30,54 | 29,87 | 30,18 | 0,40% | 16.633,00 |
| 28.01.2026 | 29,94 | 30,19 | 29,54 | 30,06 | 0,57% | 25.670,00 |
| 27.01.2026 | 29,89 | 29,98 | 29,78 | 29,89 | 0,27% | 21.278,00 |
| 26.01.2026 | 29,75 | 29,94 | 29,62 | 29,81 | 0,51% | 8.322,00 |
| 23.01.2026 | 29,57 | 29,91 | 29,34 | 29,66 | 0,17% | 12.515,00 |
| 22.01.2026 | 29,00 | 29,70 | 28,91 | 29,61 | 2,21% | 17.941,00 |
| 21.01.2026 | 28,25 | 29,16 | 28,06 | 28,97 | 2,77% | 41.405,00 |
| 20.01.2026 | 28,42 | 28,54 | 28,07 | 28,19 | -1,40% | 23.776,00 |
| 19.01.2026 | 28,24 | 28,66 | 28,12 | 28,59 | 0,53% | 8.626,00 |
| 16.01.2026 | 29,06 | 29,14 | 28,30 | 28,44 | -2,07% | 35.357,00 |
| 15.01.2026 | 28,94 | 29,15 | 28,66 | 29,04 | 0,38% | 16.312,00 |
| 14.01.2026 | 28,70 | 28,96 | 28,47 | 28,93 | 0,70% | 14.706,00 |
| 13.01.2026 | 29,59 | 29,68 | 28,58 | 28,73 | -2,74% | 34.010,00 |
| 12.01.2026 | 29,60 | 29,69 | 29,42 | 29,54 | 0,27% | 26.906,00 |
| 09.01.2026 | 29,60 | 29,64 | 29,32 | 29,46 | -0,47% | 27.233,00 |
| 08.01.2026 | 29,50 | 29,71 | 29,40 | 29,60 | 0,27% | 16.340,00 |
| 07.01.2026 | 29,79 | 29,95 | 29,18 | 29,52 | -0,74% | 20.484,00 |
| 06.01.2026 | 29,64 | 29,83 | 29,27 | 29,74 | 0,68% | 28.060,00 |
| 05.01.2026 | 29,83 | 29,90 | 28,94 | 29,54 | -0,61% | 45.355,00 |
| 02.01.2026 | 29,53 | 29,78 | 29,42 | 29,72 | 0,88% | 28.933,00 |
| 30.12.2025 | 29,41 | 29,49 | 29,31 | 29,46 | 0,41% | 8.233,00 |
| 29.12.2025 | 29,29 | 29,47 | 29,11 | 29,34 | 0,34% | 16.382,00 |
| 23.12.2025 | 29,32 | 29,37 | 29,16 | 29,24 | 0,14% | 18.902,00 |
| 22.12.2025 | 29,50 | 29,54 | 28,90 | 29,20 | -0,54% | 27.523,00 |
| 19.12.2025 | 29,26 | 29,52 | 29,16 | 29,36 | 0,34% | 39.189,00 |
| 18.12.2025 | 29,06 | 29,36 | 28,98 | 29,26 | 0,69% | 22.918,00 |
| 17.12.2025 | 28,93 | 29,16 | 28,80 | 29,06 | 0,62% | 18.965,00 |
| 16.12.2025 | 28,72 | 28,93 | 28,65 | 28,88 | 0,35% | 24.719,00 |
| 15.12.2025 | 28,66 | 28,92 | 28,42 | 28,78 | 0,98% | 23.862,00 |
| 12.12.2025 | 28,45 | 28,57 | 28,32 | 28,50 | 0,56% | 19.639,00 |
| 11.12.2025 | 28,04 | 28,46 | 28,02 | 28,34 | 0,64% | 14.802,00 |
| 10.12.2025 | 28,11 | 28,20 | 27,74 | 28,16 | 0,14% | 28.600,00 |
| 09.12.2025 | 28,13 | 28,24 | 27,99 | 28,12 | 0,21% | 20.640,00 |
| 08.12.2025 | 28,05 | 28,20 | 27,92 | 28,06 | 0,11% | 6.396,00 |
| 05.12.2025 | 28,14 | 28,30 | 27,88 | 28,03 | -0,25% | 12.325,00 |
| 04.12.2025 | 27,99 | 28,23 | 27,68 | 28,10 | 0,64% | 15.351,00 |
| 03.12.2025 | 28,18 | 28,20 | 27,82 | 27,92 | -0,78% | 15.850,00 |
| 02.12.2025 | 28,33 | 28,44 | 27,98 | 28,14 | -0,28% | 12.114,00 |
| 01.12.2025 | 28,39 | 28,62 | 28,20 | 28,22 | -0,84% | 14.640,00 |
| 28.11.2025 | 28,39 | 28,52 | 28,18 | 28,46 | 0,28% | 13.030,00 |
| 27.11.2025 | 28,33 | 28,43 | 28,18 | 28,38 | 0,14% | 8.293,00 |
| 26.11.2025 | 28,14 | 28,44 | 28,02 | 28,34 | 0,93% | 14.374,00 |
| 25.11.2025 | 27,65 | 28,16 | 27,46 | 28,08 | 2,18% | 34.240,00 |
| 24.11.2025 | 27,63 | 27,63 | 27,29 | 27,48 | 0,07% | 15.310,00 |
| 21.11.2025 | 27,00 | 27,63 | 26,85 | 27,46 | 1,85% | 15.248,00 |
| 20.11.2025 | 27,25 | 27,37 | 26,84 | 26,96 | -0,74% | 12.794,00 |
| 19.11.2025 | 27,33 | 27,42 | 27,09 | 27,16 | -0,66% | 10.877,00 |
| 18.11.2025 | 27,79 | 27,80 | 27,31 | 27,34 | -1,80% | 29.400,00 |
| 17.11.2025 | 28,03 | 28,16 | 27,68 | 27,84 | -0,29% | 46.235,00 |
| 14.11.2025 | 28,03 | 28,12 | 27,75 | 27,92 | -0,14% | 16.430,00 |
| 13.11.2025 | 28,09 | 28,22 | 27,89 | 27,96 | 0,00% | 12.572,00 |
| 12.11.2025 | 27,76 | 28,05 | 27,72 | 27,96 | 0,79% | 17.936,00 |
| 11.11.2025 | 28,05 | 28,15 | 27,50 | 27,74 | -1,07% | 36.610,00 |
| 10.11.2025 | 27,84 | 28,12 | 27,42 | 28,04 | 1,15% | 12.756,00 |
| 07.11.2025 | 27,34 | 27,80 | 27,16 | 27,72 | 2,06% | 12.616,00 |
| 06.11.2025 | 26,99 | 27,41 | 26,47 | 27,16 | 0,82% | 17.282,00 |
| 05.11.2025 | 26,57 | 27,23 | 26,32 | 26,94 | 1,01% | 25.470,00 |
| 04.11.2025 | 26,47 | 26,80 | 26,13 | 26,67 | 0,26% | 9.338,00 |
| 03.11.2025 | 27,10 | 27,14 | 26,53 | 26,60 | -1,04% | 38.455,00 |
| 31.10.2025 | 26,93 | 27,08 | 26,68 | 26,88 | -0,30% | 13.782,00 |
| 30.10.2025 | 27,02 | 27,13 | 26,84 | 26,96 | -0,22% | 14.256,00 |
| 29.10.2025 | 27,35 | 27,40 | 26,88 | 27,02 | -0,95% | 15.839,00 |
| 28.10.2025 | 27,33 | 27,42 | 26,97 | 27,28 | -0,15% | 9.258,00 |
| 27.10.2025 | 27,62 | 27,62 | 27,20 | 27,32 | -0,15% | 18.659,00 |
| 24.10.2025 | 27,36 | 27,48 | 27,00 | 27,36 | 0,29% | 10.994,00 |
| 23.10.2025 | 27,55 | 27,66 | 27,10 | 27,28 | -0,94% | 14.143,00 |
| 22.10.2025 | 27,64 | 27,88 | 27,28 | 27,54 | -0,43% | 16.367,00 |
| 21.10.2025 | 27,38 | 27,74 | 27,24 | 27,66 | 1,10% | 23.053,00 |
| 20.10.2025 | 27,05 | 27,44 | 26,92 | 27,36 | 1,41% | 18.552,00 |
| 17.10.2025 | 26,75 | 27,08 | 26,68 | 26,98 | 0,52% | 16.452,00 |
| 16.10.2025 | 26,92 | 26,96 | 26,68 | 26,84 | -0,22% | 22.950,00 |
| 15.10.2025 | 26,95 | 27,04 | 26,68 | 26,90 | 0,07% | 15.170,00 |