26,590$
0,08%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,40 | 26,60 | 26,14 | 26,59 | 0,08% | 251,00 |
| 24.04.2025 | 26,54 | 27,41 | 26,30 | 26,57 | -0,26% | 41.844,00 |
| 23.04.2025 | 27,55 | 27,55 | 26,59 | 26,64 | -1,15% | 57.561,00 |
| 22.04.2025 | 27,50 | 28,37 | 26,90 | 26,95 | 1,01% | 66.249,00 |
| 21.04.2025 | 26,61 | 26,82 | 26,30 | 26,68 | -0,74% | 43.843,00 |
| 17.04.2025 | 26,86 | 27,55 | 26,70 | 26,88 | 0,06% | 53.656,00 |
| 16.04.2025 | 26,76 | 27,04 | 26,46 | 26,87 | 1,34% | 47.662,00 |
| 15.04.2025 | 26,70 | 26,83 | 26,51 | 26,51 | -0,97% | 37.647,00 |
| 14.04.2025 | 27,96 | 27,96 | 26,27 | 26,77 | 0,56% | 64.323,00 |
| 11.04.2025 | 26,29 | 26,73 | 25,59 | 26,62 | 0,34% | 43.894,00 |
| 10.04.2025 | 27,18 | 27,55 | 26,16 | 26,53 | -2,50% | 83.628,00 |
| 09.04.2025 | 26,22 | 27,63 | 25,37 | 27,21 | 2,29% | 119.707,00 |
| 08.04.2025 | 27,40 | 27,82 | 26,35 | 26,60 | -1,48% | 56.461,00 |
| 07.04.2025 | 27,37 | 28,01 | 26,69 | 27,00 | -3,36% | 60.610,00 |
| 04.04.2025 | 27,70 | 28,68 | 27,25 | 27,94 | -0,92% | 118.225,00 |
| 03.04.2025 | 28,11 | 28,77 | 27,71 | 28,20 | -2,59% | 80.873,00 |
| 02.04.2025 | 29,13 | 29,69 | 28,62 | 28,95 | 0,17% | 68.772,00 |
| 01.04.2025 | 28,76 | 29,18 | 28,45 | 28,90 | 1,08% | 48.157,00 |
| 31.03.2025 | 28,37 | 29,07 | 28,37 | 28,59 | -0,28% | 62.471,00 |
| 28.03.2025 | 29,07 | 29,07 | 28,43 | 28,67 | -0,66% | 30.993,00 |
| 27.03.2025 | 28,75 | 28,99 | 28,50 | 28,86 | 0,45% | 24.686,00 |
| 26.03.2025 | 28,66 | 28,96 | 28,31 | 28,73 | 1,38% | 23.081,00 |
| 25.03.2025 | 28,74 | 28,95 | 28,19 | 28,34 | -1,12% | 47.547,00 |
| 24.03.2025 | 28,56 | 28,94 | 28,43 | 28,66 | 1,49% | 28.066,00 |
| 21.03.2025 | 28,21 | 28,70 | 27,84 | 28,24 | -0,81% | 87.169,00 |
| 20.03.2025 | 28,76 | 28,91 | 28,12 | 28,47 | -1,01% | 22.621,00 |
| 19.03.2025 | 28,15 | 29,10 | 28,01 | 28,76 | 2,51% | 34.618,00 |
| 18.03.2025 | 27,84 | 28,33 | 27,49 | 28,06 | 0,84% | 43.384,00 |
| 17.03.2025 | 27,72 | 28,02 | 27,64 | 27,82 | -0,16% | 41.420,00 |
| 14.03.2025 | 27,85 | 28,03 | 27,20 | 27,87 | 1,14% | 68.459,00 |
| 13.03.2025 | 28,75 | 28,75 | 27,55 | 27,55 | -3,77% | 28.770,00 |
| 12.03.2025 | 28,20 | 29,04 | 28,06 | 28,63 | 1,67% | 50.532,00 |
| 11.03.2025 | 28,42 | 28,87 | 28,00 | 28,16 | -0,11% | 38.296,00 |
| 10.03.2025 | 29,70 | 29,86 | 28,10 | 28,19 | -5,31% | 54.371,00 |
| 07.03.2025 | 29,75 | 30,35 | 29,38 | 29,77 | -0,70% | 62.735,00 |
| 06.03.2025 | 30,49 | 30,98 | 29,24 | 29,98 | -3,37% | 85.951,00 |
| 05.03.2025 | 30,90 | 31,99 | 30,51 | 31,03 | 0,11% | 42.323,00 |
| 04.03.2025 | 31,22 | 31,47 | 30,91 | 30,99 | -1,93% | 42.204,00 |
| 03.03.2025 | 31,50 | 31,83 | 31,34 | 31,60 | 0,70% | 24.907,00 |
| 28.02.2025 | 31,63 | 31,63 | 31,16 | 31,38 | 0,00% | 26.621,00 |
| 27.02.2025 | 31,35 | 31,64 | 30,95 | 31,38 | -0,38% | 25.843,00 |
| 26.02.2025 | 31,12 | 31,57 | 30,96 | 31,50 | 0,96% | 42.935,00 |
| 25.02.2025 | 31,13 | 31,48 | 30,91 | 31,20 | 0,68% | 36.743,00 |
| 24.02.2025 | 30,98 | 31,34 | 30,86 | 30,99 | 0,78% | 33.144,00 |
| 21.02.2025 | 31,28 | 31,38 | 30,47 | 30,75 | -0,81% | 28.774,00 |
| 20.02.2025 | 31,39 | 31,39 | 30,89 | 31,00 | -1,62% | 18.180,00 |
| 19.02.2025 | 31,23 | 31,66 | 31,23 | 31,51 | 0,16% | 15.745,00 |
| 18.02.2025 | 31,13 | 31,56 | 31,07 | 31,46 | 0,70% | 23.461,00 |
| 14.02.2025 | 31,66 | 31,94 | 31,08 | 31,24 | -0,73% | 30.827,00 |
| 13.02.2025 | 31,15 | 31,62 | 30,96 | 31,47 | 1,52% | 22.559,00 |
| 12.02.2025 | 31,13 | 31,17 | 30,83 | 31,00 | -1,65% | 24.993,00 |
| 11.02.2025 | 31,01 | 31,62 | 31,01 | 31,52 | 1,16% | 16.117,00 |
| 10.02.2025 | 31,27 | 31,35 | 30,87 | 31,16 | 0,13% | 25.717,00 |
| 07.02.2025 | 31,26 | 31,30 | 30,77 | 31,12 | -0,45% | 44.622,00 |
| 06.02.2025 | 30,54 | 31,26 | 30,40 | 31,26 | 2,49% | 36.108,00 |
| 05.02.2025 | 30,67 | 30,78 | 30,42 | 30,50 | 0,00% | 29.956,00 |
| 04.02.2025 | 30,78 | 30,84 | 30,45 | 30,50 | -0,91% | 54.338,00 |
| 03.02.2025 | 30,06 | 30,92 | 30,02 | 30,78 | 0,79% | 24.791,00 |
| 31.01.2025 | 30,78 | 30,79 | 30,38 | 30,54 | -0,88% | 40.154,00 |
| 30.01.2025 | 30,83 | 31,39 | 30,81 | 30,81 | 0,13% | 10.477,00 |
| 29.01.2025 | 30,82 | 30,94 | 30,50 | 30,77 | -0,36% | 15.507,00 |
| 28.01.2025 | 31,00 | 31,08 | 30,79 | 30,88 | -0,06% | 11.688,00 |
| 27.01.2025 | 30,54 | 31,23 | 30,54 | 30,90 | 1,08% | 31.932,00 |
| 24.01.2025 | 30,43 | 30,82 | 30,20 | 30,57 | 0,03% | 18.557,00 |
| 23.01.2025 | 29,80 | 30,56 | 29,77 | 30,56 | 2,65% | 50.064,00 |
| 22.01.2025 | 30,10 | 30,45 | 29,68 | 29,77 | -1,46% | 31.375,00 |
| 21.01.2025 | 30,70 | 30,88 | 30,21 | 30,21 | -0,76% | 36.007,00 |
| 17.01.2025 | 30,57 | 30,57 | 30,07 | 30,44 | 0,56% | 36.347,00 |
| 16.01.2025 | 30,08 | 30,54 | 30,02 | 30,27 | 1,07% | 40.286,00 |
| 15.01.2025 | 30,27 | 30,38 | 29,61 | 29,95 | 0,81% | 22.082,00 |
| 14.01.2025 | 29,38 | 29,76 | 29,38 | 29,71 | 1,54% | 17.288,00 |
| 13.01.2025 | 28,65 | 29,41 | 28,58 | 29,26 | 1,81% | 27.207,00 |
| 10.01.2025 | 29,38 | 29,41 | 28,65 | 28,74 | -2,54% | 36.629,00 |
| 08.01.2025 | 29,59 | 30,02 | 29,30 | 29,49 | -0,34% | 17.342,00 |
| 07.01.2025 | 29,90 | 30,00 | 29,55 | 29,59 | -0,30% | 31.362,00 |
| 06.01.2025 | 30,01 | 30,47 | 29,68 | 29,68 | -1,33% | 25.821,00 |
| 03.01.2025 | 30,18 | 30,32 | 29,75 | 30,08 | 0,47% | 15.735,00 |
| 02.01.2025 | 30,57 | 30,68 | 29,91 | 29,94 | -2,25% | 17.460,00 |
| 31.12.2024 | 30,52 | 30,80 | 30,02 | 30,63 | 1,22% | 18.308,00 |
| 30.12.2024 | 29,68 | 30,29 | 29,66 | 30,26 | 1,71% | 18.412,00 |
| 27.12.2024 | 30,20 | 30,27 | 29,53 | 29,75 | -1,23% | 19.520,00 |
| 26.12.2024 | 30,02 | 30,23 | 29,72 | 30,12 | -0,23% | 14.843,00 |
| 24.12.2024 | 29,82 | 30,19 | 29,70 | 30,19 | 1,24% | 12.472,00 |
| 23.12.2024 | 30,04 | 30,19 | 29,74 | 29,82 | -0,77% | 18.512,00 |
| 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 |