46,400€
-0,22%
Echtzeit-Aktienkurs Frontdoor
Bid:
Ask:
Aktienkurse zur Frontdoor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,90 | 47,50 | 46,70 | 46,90 | 0,86% | - |
| 11.12.2025 | 46,10 | 46,50 | 45,40 | 46,50 | 1,75% | - |
| 10.12.2025 | 45,70 | 46,40 | 45,50 | 45,70 | 0,00% | - |
| 09.12.2025 | 44,70 | 46,10 | 44,40 | 45,70 | 1,33% | - |
| 08.12.2025 | 45,60 | 45,90 | 44,70 | 45,10 | -1,74% | - |
| 05.12.2025 | 45,70 | 46,50 | 45,40 | 45,90 | 2,23% | - |
| 04.12.2025 | 45,10 | 45,40 | 44,60 | 44,90 | 0,45% | - |
| 03.12.2025 | 45,40 | 45,70 | 44,70 | 44,70 | -1,97% | - |
| 02.12.2025 | 46,00 | 46,70 | 45,30 | 45,60 | -0,44% | - |
| 01.12.2025 | 46,20 | 46,40 | 45,50 | 45,80 | -1,93% | - |
| 28.11.2025 | 46,40 | 47,20 | 44,30 | 46,70 | -0,21% | - |
| 26.11.2025 | 46,60 | 47,50 | 46,30 | 46,80 | -0,21% | - |
| 25.11.2025 | 45,50 | 46,90 | 45,20 | 46,90 | 3,99% | - |
| 24.11.2025 | 45,10 | 45,50 | 44,40 | 45,10 | -0,44% | - |
| 21.11.2025 | 43,00 | 45,50 | 42,80 | 45,30 | 3,66% | - |
| 19.11.2025 | 42,70 | 43,90 | 42,60 | 43,70 | 2,82% | - |
| 18.11.2025 | 42,30 | 43,20 | 42,00 | 42,50 | -2,97% | - |
| 14.11.2025 | 44,00 | 45,00 | 43,40 | 43,80 | -0,23% | - |
| 13.11.2025 | 44,30 | 44,90 | 43,50 | 43,90 | -2,66% | - |
| 12.11.2025 | 44,50 | 45,50 | 44,40 | 45,10 | 1,35% | - |
| 11.11.2025 | 43,10 | 44,50 | 42,60 | 44,50 | 3,01% | - |
| 10.11.2025 | 43,60 | 44,10 | 41,90 | 43,20 | -0,69% | - |
| 07.11.2025 | 42,90 | 44,10 | 42,10 | 43,50 | 0,93% | - |
| 06.11.2025 | 48,00 | 48,00 | 42,70 | 43,10 | -8,10% | 60,00 |
| 05.11.2025 | 57,25 | 58,00 | 46,30 | 46,90 | -16,99% | - |
| 04.11.2025 | 56,25 | 57,25 | 55,75 | 56,50 | -0,88% | - |
| 03.11.2025 | 57,50 | 58,25 | 56,50 | 57,00 | 0,00% | - |
| 31.10.2025 | 58,25 | 63,75 | 56,75 | 57,00 | -1,72% | - |
| 30.10.2025 | 57,00 | 59,75 | 56,50 | 58,00 | 2,20% | - |
| 29.10.2025 | 58,75 | 60,75 | 56,25 | 56,75 | -2,99% | - |
| 28.10.2025 | 59,00 | 59,75 | 58,00 | 58,50 | -1,68% | - |
| 27.10.2025 | 59,50 | 59,75 | 59,00 | 59,50 | -0,42% | - |
| 24.10.2025 | 60,25 | 60,25 | 59,00 | 59,75 | 2,58% | - |
| 23.10.2025 | 58,75 | 59,00 | 58,00 | 58,25 | 0,00% | - |
| 22.10.2025 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 21.10.2025 | 57,00 | 58,25 | 56,50 | 58,25 | 2,19% | - |
| 20.10.2025 | 56,75 | 57,25 | 54,75 | 57,00 | 2,24% | - |
| 17.10.2025 | 54,75 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 16.10.2025 | 56,25 | 57,25 | 55,25 | 55,25 | -1,34% | - |
| 15.10.2025 | 57,25 | 58,25 | 56,00 | 56,00 | -0,88% | - |
| 14.10.2025 | 56,00 | 57,25 | 55,75 | 56,50 | 1,80% | - |
| 13.10.2025 | 56,00 | 56,75 | 55,25 | 55,50 | 0,00% | - |
| 10.10.2025 | 56,25 | 56,75 | 55,25 | 55,50 | -2,63% | - |
| 09.10.2025 | 56,75 | 57,25 | 56,00 | 57,00 | 2,70% | - |
| 08.10.2025 | 56,25 | 56,75 | 55,50 | 55,50 | -0,89% | - |
| 07.10.2025 | 57,25 | 58,25 | 55,75 | 56,00 | -3,45% | - |
| 06.10.2025 | 58,75 | 59,75 | 57,75 | 58,00 | 0,00% | - |
| 03.10.2025 | 58,25 | 59,25 | 58,00 | 58,00 | 0,87% | - |
| 02.10.2025 | 57,25 | 58,25 | 56,75 | 57,50 | 0,88% | - |
| 01.10.2025 | 56,75 | 57,50 | 56,25 | 57,00 | 0,00% | - |
| 30.09.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 0,00% | - |
| 29.09.2025 | 57,25 | 57,75 | 56,75 | 57,00 | 0,00% | - |
| 26.09.2025 | 57,25 | 58,00 | 56,75 | 57,00 | 0,88% | - |
| 25.09.2025 | 56,75 | 57,25 | 56,25 | 56,50 | 0,89% | - |
| 24.09.2025 | 57,50 | 58,25 | 56,00 | 56,00 | -3,86% | - |
| 23.09.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 2,19% | - |
| 22.09.2025 | 56,75 | 57,75 | 56,50 | 57,00 | 0,44% | - |
| 19.09.2025 | 57,25 | 57,25 | 56,25 | 56,75 | -0,44% | - |
| 18.09.2025 | 56,75 | 57,25 | 56,25 | 57,00 | 4,59% | - |
| 16.09.2025 | 55,75 | 58,30 | 48,80 | 54,50 | -2,24% | - |
| 15.09.2025 | 56,75 | 57,25 | 55,75 | 55,75 | -1,33% | - |
| 12.09.2025 | 57,25 | 57,75 | 56,25 | 56,50 | 0,89% | - |
| 11.09.2025 | 54,25 | 57,25 | 53,50 | 56,00 | 2,28% | - |
| 10.09.2025 | 55,75 | 59,50 | 54,50 | 54,75 | 0,46% | - |
| 09.09.2025 | 55,25 | 55,75 | 54,50 | 54,50 | 1,40% | - |
| 08.09.2025 | 53,75 | 54,75 | 53,50 | 53,75 | 0,00% | - |
| 05.09.2025 | 54,25 | 54,75 | 53,00 | 53,75 | -1,38% | - |
| 04.09.2025 | 53,25 | 54,50 | 53,00 | 54,50 | 2,35% | - |
| 03.09.2025 | 53,00 | 53,25 | 51,50 | 53,25 | 0,00% | - |
| 02.09.2025 | 51,75 | 53,25 | 51,25 | 53,25 | 1,91% | - |
| 01.09.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,48% | - |
| 29.08.2025 | 51,75 | 67,25 | 40,20 | 52,00 | 0,48% | - |
| 28.08.2025 | 53,75 | 54,00 | 51,40 | 51,75 | -2,82% | - |
| 27.08.2025 | 52,25 | 53,50 | 51,60 | 53,25 | 1,91% | - |
| 26.08.2025 | 51,75 | 52,50 | 51,00 | 52,25 | 0,97% | - |
| 25.08.2025 | 51,50 | 51,75 | 50,75 | 51,75 | 1,47% | - |
| 22.08.2025 | 50,75 | 51,75 | 50,25 | 51,00 | 0,99% | - |
| 21.08.2025 | 50,75 | 50,75 | 49,40 | 50,50 | 0,00% | - |
| 20.08.2025 | 52,25 | 52,25 | 50,40 | 50,50 | -2,42% | - |
| 19.08.2025 | 50,75 | 51,75 | 50,75 | 51,75 | 1,47% | - |
| 18.08.2025 | 50,15 | 51,00 | 49,30 | 51,00 | 1,19% | - |
| 15.08.2025 | 50,75 | 51,25 | 50,35 | 50,40 | -0,20% | - |
| 14.08.2025 | 50,75 | 51,25 | 50,00 | 50,50 | -0,98% | - |
| 13.08.2025 | 48,80 | 51,25 | 48,60 | 51,00 | 4,72% | - |
| 12.08.2025 | 48,40 | 48,90 | 46,80 | 48,70 | 0,83% | - |
| 11.08.2025 | 47,20 | 48,70 | 46,80 | 48,30 | 2,55% | - |
| 08.08.2025 | 48,40 | 51,10 | 47,10 | 47,10 | -2,48% | - |
| 07.08.2025 | 48,80 | 52,15 | 48,10 | 48,30 | -1,23% | - |
| 06.08.2025 | 48,80 | 49,75 | 48,40 | 48,90 | 0,82% | - |
| 05.08.2025 | 50,75 | 56,00 | 43,90 | 48,50 | -4,43% | - |
| 04.08.2025 | 50,40 | 51,25 | 50,15 | 50,75 | 0,69% | - |
| 01.08.2025 | 51,25 | 51,25 | 49,70 | 50,40 | -1,66% | - |
| 31.07.2025 | 50,75 | 51,50 | 49,85 | 51,25 | 0,49% | - |
| 30.07.2025 | 50,75 | 51,75 | 50,25 | 51,00 | 0,99% | - |
| 29.07.2025 | 50,75 | 51,75 | 50,25 | 50,50 | 0,00% | - |
| 28.07.2025 | 50,75 | 51,25 | 50,25 | 50,50 | 0,20% | - |
| 25.07.2025 | 50,20 | 50,75 | 49,70 | 50,40 | 0,70% | - |
| 24.07.2025 | 50,75 | 50,75 | 49,70 | 50,05 | -1,38% | - |
| 23.07.2025 | 49,85 | 50,75 | 49,50 | 50,75 | 2,53% | - |
| 22.07.2025 | 49,00 | 50,15 | 48,80 | 49,50 | 0,81% | - |