22,600$
-1,35%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,86 | 23,02 | 22,38 | 22,61 | -1,31% | 75.138,00 |
| 29.07.2026 | 23,45 | 23,64 | 22,71 | 22,91 | -2,09% | 80.426,00 |
| 28.07.2026 | 23,75 | 24,05 | 23,39 | 23,40 | -0,76% | 83.837,00 |
| 27.07.2026 | 23,59 | 23,74 | 23,23 | 23,58 | 0,68% | 81.354,00 |
| 24.07.2026 | 23,19 | 23,55 | 23,19 | 23,42 | 1,08% | 84.297,00 |
| 23.07.2026 | 23,31 | 23,60 | 23,15 | 23,17 | -1,95% | 84.268,00 |
| 22.07.2026 | 23,30 | 23,71 | 23,14 | 23,63 | 1,37% | 84.986,00 |
| 21.07.2026 | 23,71 | 24,15 | 23,29 | 23,31 | -1,60% | 86.838,00 |
| 20.07.2026 | 24,03 | 24,03 | 23,47 | 23,69 | -1,41% | 88.784,00 |
| 17.07.2026 | 24,57 | 24,82 | 23,90 | 24,03 | -1,80% | 62.014,00 |
| 16.07.2026 | 24,04 | 24,58 | 24,04 | 24,47 | 1,79% | 51.015,00 |
| 15.07.2026 | 23,89 | 24,45 | 23,89 | 24,04 | 0,63% | 50.935,00 |
| 14.07.2026 | 24,12 | 24,17 | 23,87 | 23,89 | -0,75% | 33.111,00 |
| 13.07.2026 | 24,10 | 24,41 | 23,89 | 24,07 | 0,38% | 57.627,00 |
| 10.07.2026 | 24,24 | 24,38 | 23,97 | 23,98 | -0,79% | 25.448,00 |
| 09.07.2026 | 24,03 | 24,35 | 23,92 | 24,17 | 0,71% | 27.483,00 |
| 08.07.2026 | 24,61 | 24,61 | 23,99 | 24,00 | -2,48% | 96.174,00 |
| 07.07.2026 | 25,37 | 25,58 | 24,59 | 24,61 | -2,50% | 69.180,00 |
| 06.07.2026 | 25,17 | 25,38 | 24,95 | 25,24 | -0,28% | 38.510,00 |
| 02.07.2026 | 25,11 | 25,48 | 25,09 | 25,31 | 0,60% | 41.665,00 |
| 01.07.2026 | 25,00 | 25,41 | 25,00 | 25,16 | 0,68% | 50.275,00 |
| 30.06.2026 | 25,60 | 25,60 | 24,94 | 24,99 | -2,23% | 52.630,00 |
| 29.06.2026 | 25,47 | 25,74 | 24,90 | 25,56 | 0,71% | 56.983,00 |
| 26.06.2026 | 24,53 | 25,50 | 24,53 | 25,38 | 3,80% | 321.980,00 |
| 25.06.2026 | 25,09 | 25,09 | 24,41 | 24,45 | -2,51% | 55.514,00 |
| 24.06.2026 | 24,15 | 25,35 | 24,15 | 25,08 | 2,16% | 65.699,00 |
| 23.06.2026 | 23,89 | 24,65 | 23,84 | 24,55 | 3,15% | 58.559,00 |
| 22.06.2026 | 23,54 | 23,93 | 23,54 | 23,80 | 0,34% | 40.118,00 |
| 18.06.2026 | 23,63 | 23,85 | 23,56 | 23,72 | 1,11% | 67.743,00 |
| 17.06.2026 | 23,33 | 23,87 | 23,19 | 23,46 | -0,85% | 50.680,00 |
| 16.06.2026 | 23,65 | 23,92 | 23,38 | 23,66 | 0,76% | 50.126,00 |
| 15.06.2026 | 24,09 | 24,09 | 23,39 | 23,48 | -1,30% | 36.553,00 |
| 12.06.2026 | 23,61 | 24,00 | 23,54 | 23,79 | 0,46% | 36.113,00 |
| 11.06.2026 | 24,04 | 24,20 | 23,65 | 23,68 | -1,50% | 46.709,00 |
| 10.06.2026 | 23,85 | 24,26 | 23,73 | 24,04 | 0,97% | 48.242,00 |
| 09.06.2026 | 23,74 | 24,09 | 23,67 | 23,81 | 1,15% | 53.135,00 |
| 08.06.2026 | 23,58 | 23,80 | 23,48 | 23,54 | 0,00% | 66.331,00 |
| 05.06.2026 | 23,59 | 23,80 | 23,43 | 23,54 | -0,13% | 56.064,00 |
| 04.06.2026 | 23,18 | 23,60 | 23,17 | 23,57 | 2,43% | 43.731,00 |
| 03.06.2026 | 23,32 | 23,33 | 22,86 | 23,01 | -1,14% | 49.151,00 |
| 02.06.2026 | 23,01 | 23,44 | 23,01 | 23,28 | 0,58% | 48.570,00 |
| 01.06.2026 | 23,13 | 23,24 | 22,94 | 23,14 | 0,13% | 48.722,00 |
| 29.05.2026 | 23,31 | 23,39 | 23,06 | 23,11 | -1,24% | 57.217,00 |
| 28.05.2026 | 22,66 | 23,55 | 22,49 | 23,40 | 2,90% | 91.226,00 |
| 27.05.2026 | 22,48 | 22,76 | 22,43 | 22,74 | 1,11% | 49.932,00 |
| 26.05.2026 | 22,65 | 22,68 | 22,16 | 22,49 | -0,62% | 67.739,00 |
| 22.05.2026 | 22,99 | 23,43 | 22,58 | 22,63 | -1,35% | 73.320,00 |
| 21.05.2026 | 22,83 | 22,98 | 22,49 | 22,94 | 0,48% | 74.000,00 |
| 20.05.2026 | 22,89 | 23,04 | 22,46 | 22,83 | 1,15% | 81.116,00 |
| 19.05.2026 | 22,54 | 23,02 | 22,45 | 22,57 | -0,57% | 94.955,00 |
| 18.05.2026 | 21,87 | 22,75 | 21,87 | 22,70 | 3,46% | 116.179,00 |
| 15.05.2026 | 22,17 | 22,25 | 21,44 | 21,94 | -0,27% | 112.947,00 |
| 14.05.2026 | 21,66 | 22,66 | 21,33 | 22,00 | 2,52% | 151.113,00 |
| 13.05.2026 | 22,36 | 22,38 | 21,02 | 21,46 | -4,30% | 131.473,00 |
| 12.05.2026 | 22,02 | 22,98 | 21,68 | 22,43 | 1,15% | 147.428,00 |
| 11.05.2026 | 21,04 | 22,48 | 21,01 | 22,17 | 4,87% | 188.240,00 |
| 08.05.2026 | 21,35 | 21,50 | 20,93 | 21,14 | -0,75% | 65.931,00 |
| 07.05.2026 | 21,26 | 21,53 | 21,18 | 21,30 | 0,95% | 58.707,00 |
| 06.05.2026 | 21,23 | 21,38 | 21,09 | 21,10 | -0,28% | 43.781,00 |
| 05.05.2026 | 20,91 | 21,33 | 20,85 | 21,16 | 1,41% | 51.896,00 |
| 04.05.2026 | 21,00 | 21,21 | 20,62 | 20,87 | -0,74% | 105.772,00 |
| 01.05.2026 | 21,00 | 21,30 | 20,87 | 21,02 | 0,00% | 31.069,00 |
| 30.04.2026 | 20,75 | 21,31 | 20,66 | 21,02 | 1,33% | 64.064,00 |
| 29.04.2026 | 21,48 | 21,50 | 20,72 | 20,75 | -4,14% | 46.709,00 |
| 28.04.2026 | 21,53 | 21,73 | 21,35 | 21,64 | 0,89% | 29.553,00 |
| 27.04.2026 | 21,52 | 21,77 | 21,42 | 21,45 | -0,65% | 45.871,00 |
| 24.04.2026 | 21,24 | 21,84 | 21,24 | 21,59 | 0,42% | 36.687,00 |
| 23.04.2026 | 21,33 | 21,69 | 21,33 | 21,50 | -0,23% | 32.557,00 |
| 22.04.2026 | 21,72 | 21,84 | 21,36 | 21,55 | 0,14% | 58.851,00 |
| 21.04.2026 | 21,93 | 22,01 | 21,50 | 21,52 | -1,78% | 41.793,00 |
| 20.04.2026 | 22,16 | 22,27 | 21,91 | 21,91 | -1,75% | 31.293,00 |
| 17.04.2026 | 22,20 | 22,60 | 22,20 | 22,30 | 1,09% | 62.550,00 |
| 16.04.2026 | 21,70 | 22,17 | 21,70 | 22,06 | 0,68% | 55.366,00 |
| 15.04.2026 | 21,88 | 22,04 | 21,69 | 21,91 | -0,72% | 51.114,00 |
| 14.04.2026 | 22,33 | 22,52 | 22,07 | 22,07 | -1,41% | 31.267,00 |
| 13.04.2026 | 22,19 | 22,58 | 21,68 | 22,39 | -0,64% | 80.098,00 |
| 10.04.2026 | 22,60 | 23,09 | 22,37 | 22,53 | -0,97% | 39.684,00 |
| 09.04.2026 | 22,45 | 23,00 | 22,45 | 22,75 | 0,53% | 55.705,00 |
| 08.04.2026 | 22,49 | 22,88 | 22,44 | 22,63 | 2,26% | 35.391,00 |
| 07.04.2026 | 22,25 | 22,25 | 22,06 | 22,13 | -0,23% | 42.578,00 |
| 06.04.2026 | 21,95 | 22,25 | 21,91 | 22,18 | 0,54% | 66.532,00 |
| 02.04.2026 | 21,78 | 22,34 | 21,61 | 22,06 | 0,27% | 58.895,00 |
| 01.04.2026 | 21,76 | 22,14 | 21,61 | 22,00 | 0,32% | 45.292,00 |
| 31.03.2026 | 22,52 | 22,57 | 21,76 | 21,93 | -1,75% | 55.676,00 |
| 30.03.2026 | 21,75 | 22,46 | 21,75 | 22,32 | 3,33% | 78.388,00 |
| 27.03.2026 | 21,54 | 21,74 | 21,28 | 21,60 | -0,64% | 86.336,00 |
| 26.03.2026 | 21,36 | 22,11 | 21,04 | 21,74 | 4,92% | 99.082,00 |
| 25.03.2026 | 21,00 | 21,09 | 20,53 | 20,72 | -1,19% | 70.714,00 |
| 24.03.2026 | 21,25 | 21,44 | 20,66 | 20,97 | -2,12% | 70.462,00 |
| 23.03.2026 | 21,19 | 21,68 | 20,90 | 21,43 | 3,05% | 92.411,00 |
| 20.03.2026 | 21,30 | 21,70 | 20,61 | 20,79 | -1,59% | 117.205,00 |
| 19.03.2026 | 21,40 | 21,43 | 20,96 | 21,13 | -0,75% | 78.233,00 |
| 18.03.2026 | 22,30 | 22,66 | 21,23 | 21,29 | -4,55% | 100.246,00 |
| 17.03.2026 | 23,10 | 23,30 | 22,03 | 22,30 | -2,32% | 255.483,00 |
| 16.03.2026 | 22,78 | 23,09 | 22,60 | 22,83 | 1,15% | 79.401,00 |
| 13.03.2026 | 22,66 | 22,69 | 22,24 | 22,57 | 0,22% | 78.510,00 |
| 12.03.2026 | 22,50 | 22,72 | 22,45 | 22,52 | -1,01% | 49.769,00 |
| 11.03.2026 | 22,80 | 22,98 | 22,52 | 22,75 | -0,35% | 54.368,00 |
| 10.03.2026 | 22,87 | 23,33 | 22,69 | 22,83 | -0,26% | 46.890,00 |
| 09.03.2026 | 23,20 | 23,20 | 22,52 | 22,89 | -1,84% | 88.283,00 |