47,300€
-5,78%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,10 | 49,10 | 46,90 | 46,90 | -6,57% | 950,00 |
| 05.06.2025 | 49,10 | 50,20 | 49,10 | 50,20 | 2,03% | 150,00 |
| 04.06.2025 | 50,00 | 51,00 | 49,20 | 49,20 | -1,20% | 65,00 |
| 03.06.2025 | 48,70 | 51,80 | 48,70 | 49,80 | 2,26% | 9.150,00 |
| 02.06.2025 | 48,10 | 49,30 | 47,90 | 48,70 | 2,31% | 120,00 |
| 30.05.2025 | 46,90 | 48,30 | 46,90 | 47,60 | 1,49% | 282,00 |
| 29.05.2025 | 48,40 | 48,40 | 46,90 | 46,90 | -3,10% | - |
| 28.05.2025 | 46,60 | 48,70 | 46,60 | 48,40 | 3,86% | 160,00 |
| 27.05.2025 | 46,30 | 48,30 | 46,30 | 46,60 | 1,08% | 7.168,00 |
| 26.05.2025 | 46,40 | 46,60 | 46,10 | 46,10 | 0,88% | 61,00 |
| 23.05.2025 | 43,60 | 46,00 | 43,60 | 45,70 | 4,82% | 8.000,00 |
| 22.05.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | - |
| 21.05.2025 | 44,40 | 44,70 | 43,00 | 43,00 | -2,27% | 30,00 |
| 20.05.2025 | 44,80 | 45,20 | 44,00 | 44,00 | -0,23% | 250,00 |
| 19.05.2025 | 42,60 | 44,50 | 42,60 | 44,10 | 3,52% | 351,00 |
| 16.05.2025 | 43,30 | 43,30 | 42,60 | 42,60 | -2,07% | 797,00 |
| 15.05.2025 | 43,30 | 44,10 | 43,30 | 43,50 | 0,46% | 100,00 |
| 14.05.2025 | 43,90 | 44,60 | 43,30 | 43,30 | -1,37% | 214,00 |
| 13.05.2025 | 43,10 | 44,50 | 43,10 | 43,90 | 1,86% | 120,00 |
| 12.05.2025 | 46,00 | 46,00 | 43,10 | 43,10 | -5,48% | 60,00 |
| 09.05.2025 | 43,80 | 45,90 | 43,80 | 45,60 | 4,11% | 150,00 |
| 08.05.2025 | 42,60 | 44,00 | 42,60 | 43,80 | 2,10% | 497,00 |
| 07.05.2025 | 41,80 | 43,80 | 41,80 | 42,90 | 2,63% | 553,00 |
| 06.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 05.05.2025 | 40,30 | 42,00 | 40,30 | 41,80 | 3,72% | 1.000,00 |
| 02.05.2025 | 38,90 | 40,30 | 38,90 | 40,30 | 3,60% | - |
| 30.04.2025 | 38,60 | 38,90 | 38,60 | 38,90 | 0,78% | - |
| 29.04.2025 | 38,60 | 38,60 | 38,30 | 38,60 | 0,00% | 50,00 |
| 28.04.2025 | 37,20 | 38,60 | 37,20 | 38,60 | 3,76% | - |
| 25.04.2025 | 38,10 | 38,20 | 37,20 | 37,20 | -2,36% | 655,00 |
| 24.04.2025 | 38,00 | 38,10 | 38,00 | 38,10 | 0,00% | 235,00 |
| 23.04.2025 | 39,40 | 39,70 | 38,10 | 38,10 | -3,30% | 25,00 |
| 22.04.2025 | 39,20 | 39,40 | 38,90 | 39,40 | 0,51% | 105,00 |
| 17.04.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | 98,00 |
| 16.04.2025 | 34,80 | 39,50 | 34,80 | 38,40 | 9,40% | 1.135,00 |
| 15.04.2025 | 33,50 | 35,10 | 33,50 | 35,10 | 4,78% | - |
| 14.04.2025 | 33,60 | 33,60 | 33,50 | 33,50 | 1,21% | 17,00 |
| 11.04.2025 | 32,60 | 33,30 | 32,60 | 33,10 | 1,85% | 3,00 |
| 10.04.2025 | 35,40 | 35,40 | 32,50 | 32,50 | -4,41% | - |
| 09.04.2025 | 34,70 | 34,70 | 34,00 | 34,00 | 0,89% | 104,00 |
| 08.04.2025 | 33,10 | 34,00 | 33,10 | 33,70 | 1,51% | 100,00 |
| 07.04.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -2,64% | - |
| 04.04.2025 | 36,20 | 36,20 | 34,10 | 34,10 | -5,01% | 80,00 |
| 03.04.2025 | 35,60 | 35,90 | 35,60 | 35,90 | -0,28% | 100,00 |
| 02.04.2025 | 36,30 | 36,30 | 36,00 | 36,00 | -0,28% | 50,00 |
| 01.04.2025 | 35,80 | 36,10 | 35,80 | 36,10 | 1,69% | - |
| 31.03.2025 | 36,40 | 36,40 | 35,50 | 35,50 | -2,20% | - |
| 28.03.2025 | 37,40 | 37,40 | 36,30 | 36,30 | -1,89% | 50,00 |
| 27.03.2025 | 37,10 | 37,10 | 37,00 | 37,00 | -1,07% | - |
| 26.03.2025 | 36,90 | 37,40 | 36,70 | 37,40 | 2,47% | 40,00 |
| 25.03.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -0,82% | 65,00 |
| 24.03.2025 | 38,20 | 38,20 | 36,80 | 36,80 | -3,66% | 30,00 |
| 21.03.2025 | 36,70 | 38,20 | 36,70 | 38,20 | 4,09% | 433,00 |
| 20.03.2025 | 39,90 | 39,90 | 36,70 | 36,70 | -7,32% | - |
| 19.03.2025 | 42,10 | 42,10 | 39,60 | 39,60 | -5,26% | 1.890,00 |
| 18.03.2025 | 39,40 | 41,80 | 39,40 | 41,80 | 10,00% | 247,00 |
| 17.03.2025 | 37,70 | 38,00 | 37,70 | 38,00 | 3,83% | 136,00 |
| 14.03.2025 | 35,90 | 36,60 | 35,30 | 36,60 | 1,95% | 2.290,00 |
| 13.03.2025 | 35,70 | 35,90 | 35,70 | 35,90 | 0,56% | 52,00 |
| 12.03.2025 | 36,90 | 36,90 | 35,70 | 35,70 | -3,25% | - |
| 11.03.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,27% | - |
| 10.03.2025 | 37,90 | 37,90 | 36,80 | 36,80 | 0,55% | 402,00 |
| 07.03.2025 | 38,30 | 38,30 | 36,60 | 36,60 | -4,44% | 255,00 |
| 06.03.2025 | 34,00 | 38,30 | 34,00 | 38,30 | 14,33% | 200,00 |
| 05.03.2025 | 33,20 | 34,30 | 33,00 | 33,50 | 6,01% | 2.825,00 |
| 04.03.2025 | 31,30 | 31,60 | 31,30 | 31,60 | 0,00% | - |
| 03.03.2025 | 30,30 | 32,60 | 30,30 | 31,60 | 3,27% | 4.980,00 |
| 28.02.2025 | 29,70 | 30,60 | 29,70 | 30,60 | 3,38% | 1.262,00 |
| 27.02.2025 | 29,30 | 30,00 | 29,30 | 29,60 | 1,02% | 132,00 |
| 26.02.2025 | 29,10 | 29,70 | 29,10 | 29,30 | 0,00% | 200,00 |
| 25.02.2025 | 29,90 | 29,90 | 29,30 | 29,30 | -2,01% | - |
| 24.02.2025 | 30,90 | 31,30 | 29,70 | 29,90 | -2,29% | 460,00 |
| 21.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 20.02.2025 | 30,70 | 30,70 | 30,60 | 30,60 | -0,65% | - |
| 19.02.2025 | 30,30 | 30,80 | 30,30 | 30,80 | 2,67% | 30,00 |
| 18.02.2025 | 30,00 | 30,00 | 29,90 | 30,00 | 0,67% | 68,00 |
| 17.02.2025 | 29,50 | 29,80 | 29,50 | 29,80 | 5,30% | 340,00 |
| 14.02.2025 | 29,20 | 29,20 | 28,30 | 28,30 | -0,70% | 350,00 |
| 13.02.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -0,35% | - |
| 12.02.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,00% | - |
| 11.02.2025 | 28,70 | 28,70 | 28,60 | 28,60 | 0,70% | - |
| 10.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 07.02.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 4,38% | - |
| 06.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 05.02.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,37% | - |
| 04.02.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 2,26% | - |
| 03.02.2025 | 27,30 | 27,30 | 26,60 | 26,60 | -2,21% | 227,00 |
| 31.01.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -1,09% | - |
| 30.01.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 29.01.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 28.01.2025 | 28,10 | 28,10 | 27,40 | 27,40 | -2,14% | - |
| 27.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 24.01.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,11% | 142,00 |
| 23.01.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -0,35% | - |
| 22.01.2025 | 29,40 | 29,40 | 28,50 | 28,50 | -2,73% | - |
| 21.01.2025 | 28,80 | 29,30 | 28,80 | 29,30 | 0,34% | - |
| 20.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 17.01.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | 100,00 |
| 16.01.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 1,05% | - |
| 15.01.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 3,25% | - |