22,768$
-2,87%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,47 | 23,70 | 22,70 | 22,77 | -2,91% | 60.671,00 |
| 16.12.2025 | 23,18 | 23,49 | 23,04 | 23,45 | 1,43% | 77.440,00 |
| 15.12.2025 | 23,50 | 23,50 | 23,05 | 23,12 | -1,20% | 108.913,00 |
| 12.12.2025 | 23,55 | 23,71 | 23,31 | 23,40 | -0,30% | 47.556,00 |
| 11.12.2025 | 23,54 | 23,58 | 23,36 | 23,47 | -0,04% | 54.589,00 |
| 10.12.2025 | 23,30 | 23,70 | 23,30 | 23,48 | 0,21% | 78.366,00 |
| 09.12.2025 | 23,38 | 23,75 | 23,33 | 23,43 | 0,77% | 71.456,00 |
| 08.12.2025 | 23,21 | 23,34 | 23,03 | 23,25 | 0,17% | 95.312,00 |
| 05.12.2025 | 23,09 | 23,27 | 22,95 | 23,21 | 0,30% | 58.471,00 |
| 04.12.2025 | 23,17 | 23,35 | 22,96 | 23,14 | -0,30% | 50.376,00 |
| 03.12.2025 | 22,92 | 24,78 | 22,87 | 23,21 | 1,93% | 64.157,00 |
| 02.12.2025 | 23,14 | 23,14 | 22,68 | 22,77 | -1,00% | 78.910,00 |
| 01.12.2025 | 23,40 | 23,47 | 22,97 | 23,00 | -1,33% | 83.119,00 |
| 28.11.2025 | 23,05 | 23,34 | 22,89 | 23,31 | 1,04% | 29.284,00 |
| 26.11.2025 | 23,89 | 23,89 | 23,04 | 23,07 | -2,66% | 67.793,00 |
| 25.11.2025 | 23,13 | 23,94 | 23,00 | 23,70 | 3,49% | 114.400,00 |
| 24.11.2025 | 23,17 | 23,20 | 22,69 | 22,90 | -1,51% | 324.807,00 |
| 21.11.2025 | 23,04 | 23,43 | 23,04 | 23,25 | 1,46% | 65.329,00 |
| 20.11.2025 | 23,00 | 23,28 | 22,80 | 22,92 | -0,37% | 69.821,00 |
| 19.11.2025 | 23,29 | 23,29 | 22,75 | 23,00 | -1,37% | 53.504,00 |
| 18.11.2025 | 23,44 | 23,71 | 23,12 | 23,32 | 0,04% | 78.653,00 |
| 17.11.2025 | 24,40 | 24,68 | 23,26 | 23,31 | -5,05% | 61.347,00 |
| 14.11.2025 | 24,10 | 24,56 | 23,55 | 24,55 | 2,38% | 84.642,00 |
| 13.11.2025 | 23,97 | 24,26 | 23,77 | 23,98 | 0,46% | 89.733,00 |
| 12.11.2025 | 23,61 | 24,00 | 23,61 | 23,87 | 0,93% | 62.304,00 |
| 11.11.2025 | 23,60 | 23,94 | 23,51 | 23,65 | 0,85% | 64.913,00 |
| 10.11.2025 | 23,30 | 23,96 | 23,30 | 23,45 | 0,69% | 106.779,00 |
| 07.11.2025 | 22,89 | 23,81 | 22,89 | 23,29 | 1,70% | 109.737,00 |
| 06.11.2025 | 23,25 | 23,25 | 21,76 | 22,90 | -4,66% | 163.699,00 |
| 05.11.2025 | 23,11 | 24,03 | 23,05 | 24,02 | 3,25% | 112.139,00 |
| 04.11.2025 | 23,28 | 23,48 | 23,19 | 23,27 | 0,11% | 63.748,00 |
| 03.11.2025 | 23,75 | 23,90 | 23,22 | 23,24 | -1,94% | 69.199,00 |
| 31.10.2025 | 23,45 | 23,70 | 23,34 | 23,70 | 0,59% | 43.439,00 |
| 30.10.2025 | 23,05 | 23,62 | 23,05 | 23,56 | 1,68% | 90.622,00 |
| 29.10.2025 | 23,86 | 24,80 | 22,95 | 23,17 | -3,30% | 87.825,00 |
| 28.10.2025 | 24,50 | 24,55 | 23,91 | 23,96 | -2,32% | 76.055,00 |
| 27.10.2025 | 24,99 | 25,04 | 24,51 | 24,53 | -1,82% | 41.203,00 |
| 24.10.2025 | 24,84 | 25,07 | 24,62 | 24,99 | 1,28% | 47.322,00 |
| 23.10.2025 | 25,12 | 25,14 | 24,67 | 24,67 | -1,99% | 25.772,00 |
| 22.10.2025 | 25,24 | 25,41 | 24,97 | 25,17 | -0,63% | 58.405,00 |
| 21.10.2025 | 25,46 | 25,50 | 25,25 | 25,33 | -0,55% | 45.214,00 |
| 20.10.2025 | 25,35 | 25,55 | 24,75 | 25,47 | 0,79% | 64.196,00 |
| 17.10.2025 | 24,69 | 25,29 | 24,68 | 25,27 | 1,85% | 60.609,00 |
| 16.10.2025 | 25,00 | 25,11 | 24,57 | 24,81 | -0,56% | 50.584,00 |
| 15.10.2025 | 24,72 | 25,28 | 24,70 | 24,95 | 1,13% | 42.859,00 |
| 14.10.2025 | 24,23 | 24,85 | 24,07 | 24,67 | 1,02% | 76.577,00 |
| 13.10.2025 | 24,15 | 24,47 | 23,79 | 24,42 | 1,58% | 58.865,00 |
| 10.10.2025 | 24,34 | 24,55 | 23,94 | 24,04 | -1,31% | 70.221,00 |
| 09.10.2025 | 23,91 | 24,41 | 23,71 | 24,36 | 1,63% | 60.063,00 |
| 08.10.2025 | 23,91 | 24,00 | 23,76 | 23,97 | 0,38% | 38.383,00 |
| 07.10.2025 | 24,15 | 24,21 | 23,74 | 23,88 | -1,12% | 56.074,00 |
| 06.10.2025 | 24,37 | 24,37 | 23,95 | 24,15 | -0,17% | 59.440,00 |
| 03.10.2025 | 24,26 | 24,40 | 24,14 | 24,19 | 0,46% | 3.582,00 |
| 02.10.2025 | 24,05 | 24,09 | 23,52 | 24,08 | 0,12% | 52.557,00 |
| 01.10.2025 | 24,23 | 24,23 | 24,00 | 24,05 | -1,27% | 50.944,00 |
| 30.09.2025 | 24,44 | 24,55 | 24,12 | 24,36 | 0,25% | 40.388,00 |
| 29.09.2025 | 24,55 | 24,55 | 24,15 | 24,30 | -1,06% | 60.115,00 |
| 26.09.2025 | 24,25 | 24,65 | 23,97 | 24,56 | 1,03% | 91.016,00 |
| 25.09.2025 | 24,50 | 24,66 | 24,10 | 24,31 | -1,06% | 64.991,00 |
| 24.09.2025 | 24,51 | 24,66 | 24,34 | 24,57 | 0,20% | 65.808,00 |
| 23.09.2025 | 24,87 | 25,04 | 24,47 | 24,52 | -1,41% | 66.462,00 |
| 22.09.2025 | 24,64 | 25,01 | 24,49 | 24,87 | 1,51% | 65.939,00 |
| 19.09.2025 | 24,98 | 25,12 | 24,42 | 24,50 | -1,88% | 176.437,00 |
| 18.09.2025 | 25,02 | 25,28 | 24,85 | 24,97 | 0,40% | 50.249,00 |
| 17.09.2025 | 24,83 | 25,49 | 24,75 | 24,87 | -0,56% | 78.450,00 |
| 16.09.2025 | 24,80 | 25,06 | 24,80 | 25,01 | 0,64% | 46.775,00 |
| 15.09.2025 | 25,18 | 25,28 | 24,84 | 24,85 | -1,58% | 29.194,00 |
| 12.09.2025 | 25,35 | 25,46 | 25,00 | 25,25 | -0,55% | 30.284,00 |
| 11.09.2025 | 24,99 | 25,52 | 24,99 | 25,39 | 1,64% | 58.308,00 |
| 10.09.2025 | 25,37 | 25,57 | 24,96 | 24,98 | -1,54% | 30.490,00 |
| 09.09.2025 | 25,51 | 25,58 | 25,31 | 25,37 | -0,82% | 32.721,00 |
| 08.09.2025 | 25,54 | 25,58 | 25,24 | 25,58 | 0,43% | 48.544,00 |
| 05.09.2025 | 25,54 | 25,77 | 25,26 | 25,47 | -0,12% | 36.532,00 |
| 04.09.2025 | 25,30 | 25,50 | 25,23 | 25,50 | 1,27% | 34.811,00 |
| 03.09.2025 | 25,37 | 25,60 | 25,12 | 25,18 | -1,06% | 35.800,00 |
| 02.09.2025 | 25,60 | 25,81 | 25,45 | 25,45 | -0,97% | 46.857,00 |
| 29.08.2025 | 25,76 | 26,01 | 25,64 | 25,70 | -0,50% | 27.630,00 |
| 28.08.2025 | 25,96 | 26,32 | 25,67 | 25,83 | 0,00% | 48.497,00 |
| 27.08.2025 | 26,03 | 26,23 | 25,60 | 25,83 | -0,77% | 56.423,00 |
| 26.08.2025 | 25,45 | 26,21 | 25,45 | 26,03 | 2,68% | 47.359,00 |
| 25.08.2025 | 26,08 | 26,18 | 25,33 | 25,35 | -3,32% | 19.358,00 |
| 22.08.2025 | 26,05 | 26,49 | 25,41 | 26,22 | 2,38% | 46.407,00 |
| 21.08.2025 | 25,89 | 25,89 | 25,41 | 25,61 | -0,31% | 23.839,00 |
| 20.08.2025 | 26,00 | 26,15 | 25,62 | 25,69 | -0,43% | 36.615,00 |
| 19.08.2025 | 25,60 | 26,22 | 25,60 | 25,80 | 0,70% | 38.740,00 |
| 18.08.2025 | 25,93 | 26,08 | 25,61 | 25,62 | -0,85% | 29.963,00 |
| 15.08.2025 | 26,14 | 26,75 | 25,60 | 25,84 | -0,65% | 44.795,00 |
| 14.08.2025 | 26,99 | 26,99 | 25,77 | 26,01 | -2,25% | 30.965,00 |
| 13.08.2025 | 26,54 | 26,99 | 25,94 | 26,61 | -0,30% | 38.951,00 |
| 12.08.2025 | 26,10 | 26,73 | 25,77 | 26,69 | 2,93% | 54.683,00 |
| 11.08.2025 | 26,10 | 26,68 | 25,90 | 25,93 | -0,21% | 46.051,00 |
| 08.08.2025 | 24,88 | 26,07 | 24,75 | 25,99 | 4,95% | 59.403,00 |
| 07.08.2025 | 26,60 | 26,60 | 24,72 | 24,76 | -6,92% | 68.784,00 |
| 06.08.2025 | 26,25 | 26,78 | 26,25 | 26,60 | 0,72% | 59.072,00 |
| 05.08.2025 | 26,40 | 26,63 | 26,15 | 26,41 | 0,34% | 31.075,00 |
| 04.08.2025 | 26,11 | 26,53 | 26,11 | 26,32 | 1,43% | 28.140,00 |
| 01.08.2025 | 26,33 | 26,60 | 25,89 | 25,95 | -1,70% | 52.683,00 |
| 31.07.2025 | 26,66 | 26,70 | 26,38 | 26,40 | -0,98% | 39.296,00 |
| 30.07.2025 | 27,24 | 27,32 | 26,57 | 26,66 | -1,70% | 35.108,00 |
| 29.07.2025 | 27,33 | 27,33 | 27,05 | 27,12 | -0,06% | 20.396,00 |