30,100$
0,74%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,54 | 30,40 | 29,54 | 30,05 | 0,57% | 76.966,00 |
| 19.12.2024 | 30,18 | 30,33 | 29,88 | 29,88 | -0,27% | 26.015,00 |
| 18.12.2024 | 31,34 | 31,62 | 29,96 | 29,96 | -4,43% | 33.763,00 |
| 17.12.2024 | 31,50 | 31,54 | 31,21 | 31,35 | -0,41% | 15.421,00 |
| 16.12.2024 | 31,83 | 31,84 | 31,15 | 31,48 | 0,29% | 11.558,00 |
| 13.12.2024 | 31,88 | 31,88 | 31,34 | 31,39 | -1,75% | 16.352,00 |
| 12.12.2024 | 32,20 | 32,27 | 31,95 | 31,95 | -0,56% | 14.743,00 |
| 11.12.2024 | 32,02 | 32,27 | 31,76 | 32,13 | 1,29% | 26.115,00 |
| 10.12.2024 | 32,00 | 32,12 | 31,61 | 31,72 | -0,81% | 28.624,00 |
| 09.12.2024 | 31,76 | 32,26 | 31,75 | 31,98 | 0,57% | 15.153,00 |
| 06.12.2024 | 31,85 | 31,87 | 31,48 | 31,80 | -0,22% | 14.710,00 |
| 05.12.2024 | 31,93 | 31,93 | 31,50 | 31,87 | -0,19% | 14.491,00 |
| 04.12.2024 | 31,82 | 32,00 | 31,58 | 31,93 | 0,41% | 21.435,00 |
| 03.12.2024 | 31,99 | 32,00 | 31,61 | 31,80 | -0,33% | 22.784,00 |
| 02.12.2024 | 31,78 | 32,00 | 31,31 | 31,91 | 0,08% | 35.416,00 |
| 29.11.2024 | 32,33 | 32,33 | 31,88 | 31,88 | -0,47% | 19.055,00 |
| 27.11.2024 | 31,90 | 32,18 | 31,83 | 32,03 | 0,79% | 11.552,00 |
| 26.11.2024 | 31,76 | 31,99 | 31,51 | 31,78 | -0,72% | 26.163,00 |
| 25.11.2024 | 33,00 | 33,00 | 31,94 | 32,01 | -1,45% | 42.480,00 |
| 22.11.2024 | 31,88 | 32,50 | 31,75 | 32,48 | 2,46% | 73.380,00 |
| 21.11.2024 | 31,70 | 31,85 | 31,42 | 31,70 | 0,86% | 29.011,00 |
| 20.11.2024 | 31,71 | 31,80 | 30,95 | 31,43 | -1,47% | 41.480,00 |
| 19.11.2024 | 31,27 | 31,96 | 31,25 | 31,90 | 1,05% | 24.899,00 |
| 18.11.2024 | 31,12 | 31,74 | 31,12 | 31,57 | 1,28% | 37.704,00 |
| 15.11.2024 | 30,89 | 31,21 | 30,60 | 31,17 | 1,56% | 29.004,00 |
| 14.11.2024 | 30,65 | 30,91 | 30,45 | 30,69 | 0,10% | 31.317,00 |
| 13.11.2024 | 31,14 | 31,23 | 30,62 | 30,66 | -0,58% | 27.225,00 |
| 12.11.2024 | 31,28 | 31,46 | 30,59 | 30,84 | -1,91% | 29.086,00 |
| 11.11.2024 | 31,42 | 31,70 | 31,00 | 31,44 | 1,00% | 21.350,00 |
| 08.11.2024 | 30,68 | 31,23 | 30,31 | 31,13 | 1,83% | 30.851,00 |
| 07.11.2024 | 30,84 | 31,23 | 30,32 | 30,57 | -0,88% | 34.009,00 |
| 06.11.2024 | 31,00 | 31,19 | 30,50 | 30,84 | 2,19% | 65.059,00 |
| 05.11.2024 | 29,49 | 30,18 | 29,49 | 30,18 | 2,79% | 15.514,00 |
| 04.11.2024 | 28,70 | 29,46 | 28,70 | 29,36 | 1,24% | 11.269,00 |
| 01.11.2024 | 29,18 | 29,36 | 28,96 | 29,00 | 0,00% | 16.415,00 |
| 31.10.2024 | 29,25 | 29,42 | 29,00 | 29,00 | -0,57% | 7.979,00 |
| 30.10.2024 | 29,30 | 29,50 | 29,17 | 29,17 | -1,00% | 7.356,00 |
| 29.10.2024 | 29,40 | 29,67 | 29,34 | 29,46 | 0,17% | 16.822,00 |
| 28.10.2024 | 29,46 | 29,72 | 29,41 | 29,41 | 0,72% | 11.949,00 |
| 25.10.2024 | 29,46 | 29,46 | 29,20 | 29,20 | -1,35% | 9.930,00 |
| 24.10.2024 | 29,85 | 29,85 | 29,38 | 29,60 | -0,67% | 9.120,00 |
| 23.10.2024 | 29,88 | 29,88 | 29,50 | 29,80 | -0,13% | 13.478,00 |
| 22.10.2024 | 29,41 | 29,85 | 29,31 | 29,84 | 1,26% | 12.425,00 |
| 21.10.2024 | 30,04 | 30,07 | 29,45 | 29,47 | -2,42% | 20.745,00 |
| 18.10.2024 | 30,46 | 30,50 | 30,20 | 30,20 | -0,79% | 15.137,00 |
| 17.10.2024 | 30,19 | 30,44 | 30,01 | 30,44 | 0,86% | 19.728,00 |
| 16.10.2024 | 29,98 | 30,21 | 29,63 | 30,18 | 1,75% | 34.231,00 |
| 15.10.2024 | 29,94 | 30,16 | 29,63 | 29,66 | -0,50% | 24.080,00 |
| 14.10.2024 | 29,82 | 29,86 | 29,35 | 29,81 | -0,43% | 14.431,00 |
| 11.10.2024 | 29,74 | 30,09 | 29,69 | 29,94 | 0,67% | 20.432,00 |
| 10.10.2024 | 29,46 | 29,83 | 29,46 | 29,74 | -0,10% | 13.559,00 |
| 09.10.2024 | 29,88 | 30,01 | 29,75 | 29,77 | 0,24% | 14.268,00 |
| 08.10.2024 | 29,60 | 29,85 | 29,19 | 29,70 | 1,12% | 10.011,00 |
| 07.10.2024 | 29,92 | 30,00 | 29,37 | 29,37 | -2,52% | 17.156,00 |
| 04.10.2024 | 29,87 | 30,30 | 29,68 | 30,13 | 2,07% | 13.653,00 |
| 03.10.2024 | 29,32 | 29,70 | 29,20 | 29,52 | 0,00% | 9.044,00 |
| 02.10.2024 | 29,28 | 29,67 | 29,28 | 29,52 | 0,96% | 8.460,00 |
| 01.10.2024 | 29,45 | 29,45 | 29,13 | 29,24 | -2,08% | 7.688,00 |
| 30.09.2024 | 29,89 | 30,10 | 29,52 | 29,86 | -0,37% | 16.750,00 |
| 27.09.2024 | 29,92 | 30,04 | 29,51 | 29,97 | 1,66% | 13.861,00 |
| 26.09.2024 | 29,50 | 29,91 | 29,40 | 29,48 | 0,10% | 16.856,00 |
| 25.09.2024 | 29,68 | 29,68 | 29,11 | 29,45 | -0,07% | 11.373,00 |
| 24.09.2024 | 29,62 | 29,97 | 29,35 | 29,47 | 0,37% | 17.237,00 |
| 23.09.2024 | 29,66 | 29,72 | 29,20 | 29,36 | -0,27% | 16.437,00 |
| 20.09.2024 | 29,91 | 29,91 | 29,20 | 29,44 | -2,26% | 98.529,00 |
| 19.09.2024 | 30,06 | 30,66 | 30,00 | 30,12 | 2,14% | 16.160,00 |
| 18.09.2024 | 29,43 | 30,45 | 29,37 | 29,49 | -0,27% | 21.171,00 |
| 17.09.2024 | 30,00 | 30,49 | 29,57 | 29,57 | -0,54% | 15.912,00 |
| 16.09.2024 | 29,81 | 29,92 | 29,12 | 29,73 | 0,41% | 16.777,00 |
| 13.09.2024 | 29,42 | 29,76 | 29,37 | 29,61 | 1,54% | 12.863,00 |
| 12.09.2024 | 28,85 | 29,16 | 28,70 | 29,16 | 1,99% | 12.385,00 |
| 11.09.2024 | 28,51 | 28,66 | 28,25 | 28,59 | -0,28% | 14.850,00 |
| 10.09.2024 | 28,41 | 28,74 | 28,37 | 28,67 | 0,46% | 11.613,00 |
| 09.09.2024 | 28,41 | 28,90 | 28,41 | 28,54 | 0,32% | 16.666,00 |
| 06.09.2024 | 28,89 | 28,92 | 28,38 | 28,45 | -1,25% | 15.537,00 |
| 05.09.2024 | 29,31 | 29,60 | 28,76 | 28,81 | -1,44% | 11.224,00 |
| 04.09.2024 | 29,30 | 30,11 | 29,15 | 29,23 | -0,95% | 16.163,00 |
| 03.09.2024 | 29,26 | 29,61 | 29,26 | 29,51 | -0,37% | 15.457,00 |
| 30.08.2024 | 29,83 | 29,83 | 29,60 | 29,62 | -0,24% | 52.555,00 |
| 29.08.2024 | 30,19 | 30,19 | 29,69 | 29,69 | -0,70% | 16.784,00 |
| 28.08.2024 | 29,93 | 30,11 | 29,80 | 29,90 | -0,27% | 17.774,00 |
| 27.08.2024 | 29,60 | 30,16 | 29,60 | 29,98 | 1,73% | 32.497,00 |
| 26.08.2024 | 29,65 | 29,88 | 29,33 | 29,47 | -0,57% | 17.058,00 |
| 23.08.2024 | 29,00 | 29,66 | 29,00 | 29,64 | 2,92% | 28.241,00 |
| 22.08.2024 | 28,74 | 29,03 | 28,46 | 28,80 | -0,28% | 12.553,00 |
| 21.08.2024 | 28,66 | 28,99 | 28,42 | 28,88 | 0,07% | 28.655,00 |
| 20.08.2024 | 28,98 | 29,08 | 28,55 | 28,86 | -2,34% | 35.315,00 |
| 19.08.2024 | 29,50 | 29,64 | 29,30 | 29,55 | 0,34% | 9.578,00 |
| 16.08.2024 | 29,46 | 29,58 | 29,10 | 29,45 | -0,03% | 14.412,00 |
| 15.08.2024 | 29,52 | 29,73 | 28,93 | 29,46 | 1,90% | 26.505,00 |
| 14.08.2024 | 29,00 | 29,00 | 28,80 | 28,91 | -1,20% | 12.389,00 |
| 13.08.2024 | 29,06 | 29,29 | 28,64 | 29,26 | 1,67% | 11.063,00 |
| 12.08.2024 | 29,00 | 29,00 | 28,54 | 28,78 | -1,94% | 32.448,00 |
| 09.08.2024 | 29,56 | 29,56 | 29,03 | 29,35 | 0,07% | 14.875,00 |
| 08.08.2024 | 28,99 | 29,44 | 28,84 | 29,33 | 3,82% | 13.359,00 |
| 07.08.2024 | 28,51 | 28,60 | 28,00 | 28,25 | -0,14% | 29.332,00 |
| 06.08.2024 | 27,94 | 28,33 | 27,61 | 28,29 | 0,89% | 13.804,00 |
| 05.08.2024 | 27,30 | 28,17 | 26,99 | 28,04 | -0,99% | 57.482,00 |
| 02.08.2024 | 28,28 | 28,67 | 28,11 | 28,32 | -2,71% | 24.106,00 |
| 01.08.2024 | 29,27 | 29,30 | 28,97 | 29,11 | -3,26% | 13.960,00 |