24,200€
0,75%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 24,04 | 24,32 | 23,89 | 24,26 | 0,87% | 6.798,00 |
| 20.08.2026 | 24,35 | 24,52 | 23,96 | 24,05 | -1,15% | 20.950,00 |
| 19.08.2026 | 24,03 | 24,48 | 23,94 | 24,33 | 1,46% | 6.225,00 |
| 18.08.2026 | 23,72 | 24,19 | 23,70 | 23,98 | 1,01% | 20.965,00 |
| 17.08.2026 | 23,81 | 23,85 | 23,56 | 23,74 | -0,21% | 49.269,00 |
| 14.08.2026 | 23,97 | 23,99 | 23,54 | 23,79 | -0,59% | 10.396,00 |
| 13.08.2026 | 23,58 | 24,02 | 22,68 | 23,93 | 0,13% | 24.520,00 |
| 12.08.2026 | 23,75 | 24,07 | 23,57 | 23,90 | 0,72% | 22.640,00 |
| 11.08.2026 | 23,62 | 23,78 | 23,47 | 23,73 | 1,15% | 29.797,00 |
| 10.08.2026 | 24,18 | 24,24 | 23,36 | 23,46 | -2,86% | 30.024,00 |
| 07.08.2026 | 24,34 | 24,40 | 24,00 | 24,15 | -0,78% | 25.604,00 |
| 06.08.2026 | 24,04 | 24,46 | 23,89 | 24,34 | 1,29% | 9.550,00 |
| 05.08.2026 | 24,37 | 24,44 | 23,72 | 24,03 | -1,15% | 29.939,00 |
| 04.08.2026 | 24,42 | 24,58 | 24,16 | 24,31 | -0,82% | 31.960,00 |
| 03.08.2026 | 24,37 | 24,68 | 24,14 | 24,51 | 0,57% | 65.201,00 |
| 31.07.2026 | 24,91 | 24,97 | 24,12 | 24,37 | -1,97% | 32.046,00 |
| 30.07.2026 | 25,11 | 25,46 | 24,66 | 24,86 | -0,80% | 6.502,00 |
| 29.07.2026 | 25,16 | 25,34 | 24,93 | 25,06 | -0,40% | 21.346,00 |
| 28.07.2026 | 24,83 | 25,40 | 24,83 | 25,16 | 1,37% | 40.025,00 |
| 27.07.2026 | 24,59 | 25,02 | 24,52 | 24,82 | 1,31% | 13.392,00 |
| 24.07.2026 | 24,22 | 24,58 | 24,21 | 24,50 | 1,03% | 17.198,00 |
| 23.07.2026 | 24,32 | 24,48 | 24,09 | 24,25 | -0,08% | 8.733,00 |
| 22.07.2026 | 23,92 | 24,34 | 23,86 | 24,27 | 1,51% | 25.588,00 |
| 21.07.2026 | 24,17 | 24,18 | 23,79 | 23,91 | -0,62% | 30.902,00 |
| 20.07.2026 | 24,14 | 24,19 | 23,91 | 24,06 | -0,37% | 12.914,00 |
| 17.07.2026 | 23,89 | 24,36 | 23,80 | 24,15 | 0,79% | 7.643,00 |
| 16.07.2026 | 23,87 | 24,00 | 23,61 | 23,96 | 0,50% | 10.983,00 |
| 15.07.2026 | 23,88 | 23,98 | 23,59 | 23,84 | -0,17% | 13.880,00 |
| 14.07.2026 | 23,88 | 24,00 | 23,77 | 23,88 | 0,13% | 22.307,00 |
| 13.07.2026 | 23,59 | 24,04 | 23,59 | 23,85 | 0,38% | 32.458,00 |
| 10.07.2026 | 23,17 | 23,83 | 23,17 | 23,76 | 1,97% | 9.071,00 |
| 09.07.2026 | 23,51 | 23,51 | 23,09 | 23,30 | -0,51% | 38.768,00 |
| 08.07.2026 | 23,67 | 23,73 | 23,35 | 23,42 | -1,10% | 9.578,00 |
| 07.07.2026 | 23,30 | 23,90 | 23,26 | 23,68 | 1,76% | 19.104,00 |
| 06.07.2026 | 23,39 | 23,49 | 23,11 | 23,27 | -0,13% | 13.190,00 |
| 03.07.2026 | 23,13 | 23,40 | 22,89 | 23,30 | 0,78% | 6.516,00 |
| 02.07.2026 | 22,58 | 23,16 | 22,48 | 23,12 | 2,53% | 36.142,00 |
| 01.07.2026 | 22,56 | 22,61 | 22,26 | 22,55 | -0,09% | 28.480,00 |
| 30.06.2026 | 23,32 | 23,40 | 22,49 | 22,57 | -3,05% | 46.895,00 |
| 29.06.2026 | 23,92 | 24,01 | 23,09 | 23,28 | -2,47% | 29.386,00 |
| 26.06.2026 | 24,06 | 24,32 | 23,81 | 23,87 | -1,20% | 30.048,00 |
| 25.06.2026 | 24,29 | 24,48 | 24,09 | 24,16 | -0,45% | 6.901,00 |
| 24.06.2026 | 24,31 | 24,76 | 23,97 | 24,27 | -0,41% | 27.833,00 |
| 23.06.2026 | 24,35 | 24,46 | 23,94 | 24,37 | -0,49% | 11.699,00 |
| 22.06.2026 | 24,99 | 25,09 | 24,13 | 24,49 | -2,39% | 46.292,00 |
| 19.06.2026 | 25,09 | 25,36 | 24,79 | 25,09 | -0,28% | 19.978,00 |
| 18.06.2026 | 25,20 | 25,44 | 25,06 | 25,16 | -0,08% | 14.863,00 |
| 17.06.2026 | 25,50 | 25,50 | 25,04 | 25,18 | -0,87% | 70.462,00 |
| 16.06.2026 | 25,71 | 25,86 | 25,34 | 25,40 | -1,09% | 28.220,00 |
| 15.06.2026 | 26,09 | 26,14 | 25,60 | 25,68 | -0,70% | 76.215,00 |
| 12.06.2026 | 26,07 | 26,16 | 25,79 | 25,86 | -0,23% | 13.209,00 |
| 11.06.2026 | 25,79 | 26,00 | 25,73 | 25,92 | 0,90% | 29.380,00 |
| 10.06.2026 | 25,34 | 25,94 | 25,01 | 25,69 | 1,34% | 20.928,00 |
| 09.06.2026 | 25,27 | 25,60 | 25,14 | 25,35 | 0,32% | 17.090,00 |
| 08.06.2026 | 24,79 | 25,35 | 24,73 | 25,27 | 1,61% | 19.040,00 |
| 05.06.2026 | 24,68 | 25,19 | 24,68 | 24,87 | 0,36% | 37.896,00 |
| 04.06.2026 | 24,90 | 25,12 | 24,60 | 24,78 | -0,52% | 21.646,00 |
| 03.06.2026 | 25,17 | 25,19 | 24,81 | 24,91 | -1,03% | 19.597,00 |
| 02.06.2026 | 25,08 | 25,42 | 24,95 | 25,17 | 0,64% | 19.774,00 |
| 01.06.2026 | 25,28 | 25,30 | 24,91 | 25,01 | -1,03% | 37.057,00 |
| 29.05.2026 | 25,45 | 25,86 | 25,22 | 25,27 | -0,51% | 18.284,00 |
| 28.05.2026 | 25,52 | 25,80 | 25,35 | 25,40 | -0,70% | 17.940,00 |
| 27.05.2026 | 25,52 | 25,68 | 25,32 | 25,58 | 0,27% | 27.410,00 |
| 26.05.2026 | 25,68 | 25,90 | 25,40 | 25,51 | -1,16% | 24.728,00 |
| 25.05.2026 | 25,75 | 25,85 | 25,64 | 25,81 | 0,27% | 8.905,00 |
| 22.05.2026 | 26,11 | 26,18 | 25,65 | 25,74 | -1,27% | 22.798,00 |
| 21.05.2026 | 26,11 | 26,34 | 26,03 | 26,07 | -0,27% | 22.613,00 |
| 20.05.2026 | 26,44 | 26,52 | 25,91 | 26,14 | -1,02% | 11.173,00 |
| 19.05.2026 | 26,56 | 26,76 | 26,37 | 26,41 | -0,79% | 33.355,00 |
| 18.05.2026 | 26,09 | 26,80 | 25,72 | 26,62 | 1,80% | 81.674,00 |
| 15.05.2026 | 25,35 | 26,39 | 25,14 | 26,15 | 4,06% | 44.358,00 |
| 14.05.2026 | 25,06 | 25,36 | 24,97 | 25,13 | -6,89% | 49.286,00 |
| 13.05.2026 | 27,32 | 27,44 | 26,93 | 26,99 | -1,46% | 31.959,00 |
| 12.05.2026 | 27,55 | 27,64 | 27,08 | 27,39 | -1,08% | 59.382,00 |
| 11.05.2026 | 27,45 | 27,80 | 27,18 | 27,69 | 0,76% | 55.520,00 |
| 08.05.2026 | 27,05 | 27,53 | 26,98 | 27,48 | 1,40% | 30.955,00 |
| 07.05.2026 | 27,20 | 27,34 | 26,92 | 27,10 | -0,48% | 37.079,00 |
| 06.05.2026 | 26,82 | 27,26 | 26,63 | 27,23 | 1,68% | 33.917,00 |
| 05.05.2026 | 26,90 | 27,10 | 26,36 | 26,78 | -1,22% | 31.700,00 |
| 04.05.2026 | 27,30 | 27,51 | 26,79 | 27,11 | -0,33% | 55.570,00 |
| 30.04.2026 | 26,67 | 27,24 | 26,65 | 27,20 | 1,76% | 35.792,00 |
| 29.04.2026 | 26,76 | 27,00 | 26,47 | 26,73 | -0,37% | 64.402,00 |
| 28.04.2026 | 26,71 | 26,94 | 26,58 | 26,83 | 0,68% | 43.160,00 |
| 27.04.2026 | 27,04 | 27,27 | 26,52 | 26,65 | -1,84% | 67.875,00 |
| 24.04.2026 | 27,08 | 27,32 | 26,85 | 27,15 | 0,63% | 24.799,00 |
| 23.04.2026 | 27,04 | 27,23 | 26,89 | 26,98 | -0,48% | 29.766,00 |
| 22.04.2026 | 27,29 | 27,62 | 27,00 | 27,11 | -0,73% | 50.936,00 |
| 21.04.2026 | 27,59 | 27,64 | 27,04 | 27,31 | -0,62% | 48.459,00 |
| 20.04.2026 | 27,43 | 27,55 | 27,14 | 27,48 | 0,11% | 21.596,00 |
| 17.04.2026 | 27,44 | 27,60 | 27,16 | 27,45 | 0,00% | 21.010,00 |
| 16.04.2026 | 27,56 | 27,71 | 26,93 | 27,45 | 0,04% | 24.619,00 |
| 15.04.2026 | 27,61 | 27,77 | 26,98 | 27,44 | -0,69% | 20.492,00 |
| 14.04.2026 | 27,64 | 27,75 | 27,30 | 27,63 | 0,07% | 29.891,00 |
| 13.04.2026 | 27,51 | 27,70 | 27,26 | 27,61 | 0,25% | 37.000,00 |
| 10.04.2026 | 27,34 | 27,68 | 27,20 | 27,54 | 0,25% | 11.035,00 |
| 09.04.2026 | 27,54 | 27,66 | 27,18 | 27,47 | -0,62% | 46.727,00 |
| 08.04.2026 | 27,67 | 27,95 | 27,34 | 27,64 | 2,22% | 9.487,00 |
| 07.04.2026 | 26,93 | 27,33 | 26,84 | 27,04 | 1,05% | 113.360,00 |
| 02.04.2026 | 26,78 | 26,97 | 26,42 | 26,76 | -0,67% | 34.008,00 |
| 01.04.2026 | 26,75 | 27,04 | 26,56 | 26,94 | 0,64% | 15.587,00 |