26,950$
0,22%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,10 | 27,53 | 26,83 | 26,98 | 0,33% | 18.408,00 |
| 30.06.2025 | 27,51 | 27,51 | 26,78 | 26,89 | -2,36% | 57.973,00 |
| 27.06.2025 | 27,16 | 27,65 | 27,04 | 27,54 | 1,92% | 237.181,00 |
| 26.06.2025 | 27,04 | 27,26 | 26,79 | 27,02 | 0,60% | 34.384,00 |
| 25.06.2025 | 27,50 | 27,71 | 26,73 | 26,86 | -2,75% | 36.406,00 |
| 24.06.2025 | 27,48 | 27,69 | 27,33 | 27,62 | 0,58% | 24.695,00 |
| 23.06.2025 | 26,79 | 27,49 | 26,79 | 27,46 | 2,62% | 43.779,00 |
| 20.06.2025 | 27,32 | 27,48 | 26,71 | 26,76 | -1,22% | 54.143,00 |
| 18.06.2025 | 26,77 | 27,45 | 26,77 | 27,09 | 0,89% | 42.735,00 |
| 17.06.2025 | 26,83 | 27,39 | 26,83 | 26,85 | -0,37% | 30.179,00 |
| 16.06.2025 | 27,06 | 27,14 | 26,74 | 26,95 | 0,30% | 69.756,00 |
| 13.06.2025 | 27,26 | 27,27 | 26,81 | 26,87 | -2,40% | 31.805,00 |
| 12.06.2025 | 27,34 | 27,57 | 26,95 | 27,53 | 0,66% | 31.375,00 |
| 11.06.2025 | 27,54 | 27,98 | 27,14 | 27,35 | -0,98% | 54.856,00 |
| 10.06.2025 | 27,25 | 27,77 | 27,23 | 27,62 | 1,73% | 28.027,00 |
| 09.06.2025 | 27,06 | 27,41 | 26,98 | 27,15 | 1,08% | 47.958,00 |
| 06.06.2025 | 27,27 | 27,48 | 26,75 | 26,86 | -0,41% | 30.879,00 |
| 05.06.2025 | 27,05 | 27,36 | 26,81 | 26,97 | -0,66% | 43.144,00 |
| 04.06.2025 | 27,04 | 27,51 | 26,98 | 27,15 | -0,26% | 57.641,00 |
| 03.06.2025 | 26,99 | 27,48 | 26,92 | 27,22 | 0,55% | 32.064,00 |
| 02.06.2025 | 27,19 | 27,77 | 26,95 | 27,07 | -0,18% | 47.233,00 |
| 30.05.2025 | 27,36 | 27,46 | 27,01 | 27,12 | -0,51% | 72.859,00 |
| 29.05.2025 | 27,14 | 27,40 | 26,94 | 27,26 | 0,59% | 40.176,00 |
| 28.05.2025 | 27,99 | 28,24 | 27,00 | 27,10 | -3,80% | 59.550,00 |
| 27.05.2025 | 26,74 | 28,35 | 26,70 | 28,17 | 6,42% | 81.807,00 |
| 23.05.2025 | 26,50 | 26,79 | 26,25 | 26,47 | -0,45% | 61.134,00 |
| 22.05.2025 | 26,45 | 26,91 | 26,20 | 26,59 | -0,15% | 74.301,00 |
| 21.05.2025 | 27,24 | 27,55 | 26,56 | 26,63 | -3,44% | 44.106,00 |
| 20.05.2025 | 26,69 | 27,67 | 26,69 | 27,58 | 2,45% | 56.275,00 |
| 19.05.2025 | 26,57 | 27,35 | 26,16 | 26,92 | 1,28% | 38.036,00 |
| 16.05.2025 | 26,24 | 26,73 | 26,02 | 26,58 | 1,18% | 56.224,00 |
| 15.05.2025 | 26,57 | 26,57 | 26,00 | 26,27 | -0,11% | 33.017,00 |
| 14.05.2025 | 26,73 | 27,00 | 25,92 | 26,30 | -1,13% | 60.980,00 |
| 13.05.2025 | 27,93 | 28,02 | 26,46 | 26,60 | -2,92% | 45.740,00 |
| 12.05.2025 | 27,91 | 27,98 | 27,18 | 27,40 | 0,18% | 61.218,00 |
| 09.05.2025 | 27,74 | 27,77 | 27,31 | 27,35 | -0,73% | 26.574,00 |
| 08.05.2025 | 27,61 | 28,38 | 27,50 | 27,55 | -0,22% | 35.866,00 |
| 07.05.2025 | 27,85 | 28,13 | 27,44 | 27,61 | -0,68% | 40.108,00 |
| 06.05.2025 | 27,57 | 28,45 | 27,28 | 27,80 | 0,94% | 45.508,00 |
| 05.05.2025 | 27,78 | 27,89 | 27,48 | 27,54 | -1,33% | 24.743,00 |
| 02.05.2025 | 27,96 | 28,18 | 27,47 | 27,91 | 3,22% | 50.602,00 |
| 01.05.2025 | 27,15 | 27,43 | 26,58 | 27,04 | 1,71% | 50.427,00 |
| 30.04.2025 | 27,19 | 27,32 | 26,37 | 26,59 | -1,10% | 47.255,00 |
| 29.04.2025 | 26,75 | 27,27 | 26,60 | 26,88 | 0,41% | 33.401,00 |
| 28.04.2025 | 26,56 | 27,01 | 26,34 | 26,77 | 0,11% | 38.097,00 |
| 25.04.2025 | 26,33 | 26,87 | 26,21 | 26,74 | 0,64% | 37.455,00 |
| 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 |