24,300€
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 5,65% | 100,00 |
| 11.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.11.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 950,00 |
| 07.11.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -3,73% | - |
| 06.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 05.11.2024 | 24,60 | 24,60 | 23,90 | 23,90 | -2,85% | 43,00 |
| 04.11.2024 | 25,10 | 25,10 | 24,60 | 24,60 | 0,00% | 40,00 |
| 01.11.2024 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | - |
| 31.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 30.10.2024 | 25,40 | 25,40 | 24,60 | 24,60 | -1,99% | 1.539,00 |
| 29.10.2024 | 25,30 | 25,30 | 25,10 | 25,10 | -1,18% | - |
| 28.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 25.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 24.10.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -0,79% | - |
| 23.10.2024 | 25,50 | 26,10 | 25,40 | 25,40 | 0,40% | 140,00 |
| 22.10.2024 | 25,60 | 25,60 | 25,30 | 25,30 | 0,00% | - |
| 21.10.2024 | 26,00 | 26,00 | 25,30 | 25,30 | -2,69% | - |
| 18.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 17.10.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 16.10.2024 | 26,50 | 26,50 | 26,20 | 26,20 | 1,16% | 136,00 |
| 15.10.2024 | 26,20 | 26,20 | 25,90 | 25,90 | 0,00% | - |
| 14.10.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 3,60% | - |
| 11.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 10.10.2024 | 24,90 | 24,90 | 24,70 | 24,70 | -1,59% | - |
| 09.10.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 08.10.2024 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | 100,00 |
| 07.10.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -3,85% | - |
| 04.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | - |
| 03.10.2024 | 26,00 | 26,00 | 25,70 | 25,70 | 0,00% | - |
| 02.10.2024 | 26,30 | 26,30 | 25,70 | 25,70 | -3,75% | - |
| 01.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 30.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 27.09.2024 | 26,10 | 26,10 | 25,60 | 25,60 | -3,03% | - |
| 26.09.2024 | 25,40 | 26,40 | 25,40 | 26,40 | 3,53% | 100,00 |
| 25.09.2024 | 25,30 | 25,50 | 25,30 | 25,50 | 1,59% | - |
| 24.09.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 23.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 20.09.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 1,20% | - |
| 19.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 18.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 17.09.2024 | 26,40 | 26,40 | 25,50 | 25,50 | -1,54% | - |
| 16.09.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 0,39% | - |
| 13.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 11.09.2024 | 26,10 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 10.09.2024 | 26,30 | 26,30 | 25,90 | 25,90 | -2,26% | - |
| 09.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 06.09.2024 | 27,30 | 27,30 | 26,60 | 26,60 | -1,85% | - |
| 05.09.2024 | 27,60 | 27,60 | 27,10 | 27,10 | -1,09% | - |
| 04.09.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 03.09.2024 | 27,90 | 28,20 | 27,40 | 27,40 | -2,49% | 25,00 |
| 02.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 30.08.2024 | 28,10 | 28,10 | 27,80 | 27,80 | -0,71% | - |
| 29.08.2024 | 28,10 | 28,10 | 28,00 | 28,00 | 0,36% | - |
| 28.08.2024 | 28,50 | 28,50 | 27,90 | 27,90 | -1,06% | - |
| 27.08.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -2,76% | - |
| 26.08.2024 | 28,70 | 29,00 | 28,70 | 29,00 | 0,69% | 4,00 |
| 23.08.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 1,77% | - |
| 22.08.2024 | 28,50 | 28,50 | 28,30 | 28,30 | -0,35% | - |
| 21.08.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,71% | - |
| 20.08.2024 | 28,70 | 28,70 | 28,20 | 28,20 | -2,08% | - |
| 19.08.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -1,37% | - |
| 16.08.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 1,74% | - |
| 15.08.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 14.08.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 13.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 12.08.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
| 09.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 08.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 07.08.2024 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 06.08.2024 | 28,20 | 28,70 | 28,20 | 28,70 | 0,70% | - |
| 05.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -3,72% | 59,00 |
| 02.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 01.08.2024 | 30,10 | 30,10 | 29,50 | 29,50 | -1,01% | 550,00 |
| 31.07.2024 | 29,70 | 29,80 | 29,70 | 29,80 | 0,68% | - |
| 30.07.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,34% | - |
| 29.07.2024 | 29,80 | 29,80 | 29,70 | 29,70 | 0,68% | - |
| 26.07.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 25.07.2024 | 29,90 | 29,90 | 29,50 | 29,50 | -3,59% | - |
| 24.07.2024 | 31,50 | 31,50 | 30,60 | 30,60 | -2,86% | - |
| 23.07.2024 | 32,30 | 32,30 | 31,50 | 31,50 | -1,25% | - |
| 22.07.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | - |
| 19.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.07.2024 | 32,10 | 32,20 | 32,10 | 32,20 | 0,00% | - |
| 17.07.2024 | 32,10 | 32,20 | 32,10 | 32,20 | 0,00% | - |
| 16.07.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | - |
| 15.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,93% | - |
| 12.07.2024 | 32,00 | 32,40 | 32,00 | 32,10 | -0,31% | 20,00 |
| 11.07.2024 | 31,70 | 32,20 | 31,70 | 32,20 | 2,22% | - |
| 10.07.2024 | 31,70 | 31,70 | 31,50 | 31,50 | 0,32% | - |
| 09.07.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 08.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 05.07.2024 | 31,50 | 31,50 | 31,20 | 31,20 | -0,95% | - |
| 04.07.2024 | 32,00 | 32,00 | 31,50 | 31,50 | 0,00% | - |
| 03.07.2024 | 31,70 | 31,70 | 31,50 | 31,50 | 0,32% | - |
| 02.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | - |
| 01.07.2024 | 32,60 | 32,60 | 31,70 | 31,70 | -2,16% | 150,00 |
| 28.06.2024 | 31,80 | 33,00 | 31,80 | 32,40 | 2,53% | 76,00 |
| 27.06.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | - |
| 26.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,63% | - |