78,900€
2,47%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 81,00 | 81,00 | 77,00 | 77,00 | -2,53% | 240,00 |
| 13.10.2025 | 78,60 | 81,00 | 75,80 | 79,00 | 3,40% | 325,00 |
| 10.10.2025 | 82,60 | 82,60 | 76,40 | 76,40 | -6,37% | 358,00 |
| 09.10.2025 | 78,20 | 85,40 | 78,20 | 81,60 | 5,43% | 530,00 |
| 08.10.2025 | 78,60 | 81,80 | 77,40 | 77,40 | -4,44% | 585,00 |
| 07.10.2025 | 88,20 | 88,20 | 81,00 | 81,00 | -8,16% | 757,00 |
| 06.10.2025 | 101,50 | 103,50 | 84,80 | 88,20 | -5,57% | 804,00 |
| 03.10.2025 | 91,00 | 101,00 | 90,80 | 93,40 | 5,18% | 1.673,00 |
| 02.10.2025 | 80,20 | 89,00 | 80,20 | 88,80 | 12,98% | 1.619,00 |
| 01.10.2025 | 74,00 | 80,80 | 72,80 | 78,60 | 7,67% | 1.745,00 |
| 30.09.2025 | 76,00 | 76,00 | 73,00 | 73,00 | -3,18% | 43,00 |
| 29.09.2025 | 75,40 | 76,20 | 73,80 | 75,40 | 1,07% | 986,00 |
| 26.09.2025 | 61,60 | 74,60 | 61,60 | 74,60 | 18,41% | 759,00 |
| 25.09.2025 | 62,00 | 64,00 | 62,00 | 63,00 | 0,64% | 877,00 |
| 24.09.2025 | 59,20 | 62,60 | 59,20 | 62,60 | 5,74% | 280,00 |
| 23.09.2025 | 57,00 | 59,20 | 57,00 | 59,20 | 3,86% | 30,00 |
| 22.09.2025 | 59,00 | 59,00 | 57,00 | 57,00 | -3,39% | 20,00 |
| 19.09.2025 | 57,40 | 59,00 | 57,40 | 59,00 | 2,79% | 40,00 |
| 18.09.2025 | 57,20 | 58,20 | 57,20 | 57,40 | -3,04% | 20,00 |
| 17.09.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | - |
| 16.09.2025 | 60,40 | 60,40 | 59,20 | 59,20 | -2,31% | - |
| 15.09.2025 | 58,60 | 60,60 | 58,60 | 60,60 | 5,57% | 100,00 |
| 12.09.2025 | 60,80 | 60,80 | 57,40 | 57,40 | -8,01% | 240,00 |
| 10.09.2025 | 61,80 | 62,40 | 61,80 | 62,40 | 0,65% | 100,00 |
| 05.09.2025 | 60,60 | 62,00 | 60,60 | 62,00 | 1,97% | 255,00 |
| 04.09.2025 | 57,60 | 60,80 | 57,60 | 60,80 | 5,92% | - |
| 03.09.2025 | 55,20 | 57,40 | 55,20 | 57,40 | 3,99% | - |
| 02.09.2025 | 54,00 | 55,20 | 54,00 | 55,20 | 2,22% | - |
| 01.09.2025 | 56,60 | 56,60 | 54,00 | 54,00 | -5,26% | 64,00 |
| 29.08.2025 | 58,20 | 58,20 | 57,00 | 57,00 | -2,06% | - |
| 28.08.2025 | 58,60 | 58,60 | 58,20 | 58,20 | -0,68% | 23,00 |
| 27.08.2025 | 60,20 | 60,20 | 58,60 | 58,60 | -2,66% | 40,00 |
| 26.08.2025 | 59,00 | 60,20 | 59,00 | 60,20 | 2,03% | - |
| 25.08.2025 | 56,80 | 59,00 | 56,40 | 59,00 | 3,87% | 360,00 |
| 22.08.2025 | 56,80 | 58,40 | 56,80 | 56,80 | 0,00% | 61,00 |
| 21.08.2025 | 57,80 | 57,80 | 56,80 | 56,80 | -1,73% | 75,00 |
| 20.08.2025 | 59,20 | 59,40 | 57,80 | 57,80 | -2,36% | 128,00 |
| 19.08.2025 | 60,80 | 60,80 | 59,20 | 59,20 | -2,63% | - |
| 18.08.2025 | 61,40 | 62,40 | 60,80 | 60,80 | -0,98% | 23,00 |
| 15.08.2025 | 61,60 | 61,80 | 61,40 | 61,40 | -0,32% | 260,00 |
| 14.08.2025 | 60,80 | 61,60 | 60,80 | 61,60 | 0,00% | - |
| 13.08.2025 | 58,40 | 62,80 | 58,40 | 61,60 | 5,48% | 428,00 |
| 12.08.2025 | 58,00 | 59,40 | 58,00 | 58,40 | 0,00% | 135,00 |
| 11.08.2025 | 57,20 | 58,40 | 57,20 | 58,40 | 2,10% | 50,00 |
| 08.08.2025 | 57,60 | 57,60 | 57,20 | 57,20 | 0,35% | - |
| 07.08.2025 | 61,20 | 61,20 | 57,00 | 57,00 | -6,25% | 122,00 |
| 06.08.2025 | 59,00 | 61,00 | 59,00 | 60,80 | 3,75% | 130,00 |
| 05.08.2025 | 56,20 | 59,40 | 56,20 | 58,60 | 4,64% | 390,00 |
| 04.08.2025 | 59,00 | 59,00 | 56,00 | 56,00 | -6,98% | 725,00 |
| 01.08.2025 | 59,80 | 61,00 | 59,80 | 60,20 | 1,01% | 45,00 |
| 31.07.2025 | 63,00 | 63,60 | 59,60 | 59,60 | -6,29% | 181,00 |
| 30.07.2025 | 64,00 | 64,00 | 63,60 | 63,60 | -0,62% | 301,00 |
| 29.07.2025 | 69,60 | 69,80 | 63,20 | 64,00 | -3,32% | 865,00 |
| 28.07.2025 | 64,60 | 66,40 | 62,60 | 66,20 | 9,24% | 1.790,00 |
| 25.07.2025 | 57,60 | 61,60 | 57,60 | 60,60 | 5,21% | 538,00 |
| 24.07.2025 | 59,60 | 59,80 | 57,60 | 57,60 | -8,57% | 841,00 |
| 23.07.2025 | 54,40 | 65,40 | 54,40 | 63,00 | 14,55% | 357,00 |
| 22.07.2025 | 54,60 | 55,40 | 54,40 | 55,00 | 1,10% | 493,00 |
| 21.07.2025 | 54,80 | 56,40 | 54,00 | 54,40 | 4,62% | 1.215,00 |
| 18.07.2025 | 49,30 | 52,00 | 49,30 | 52,00 | 5,48% | 310,00 |
| 17.07.2025 | 48,00 | 49,30 | 48,00 | 49,30 | 3,57% | 5,00 |
| 16.07.2025 | 46,40 | 47,60 | 46,40 | 47,60 | 2,59% | - |
| 15.07.2025 | 44,50 | 46,40 | 44,50 | 46,40 | 4,27% | - |
| 14.07.2025 | 46,00 | 46,00 | 44,40 | 44,50 | -3,26% | 125,00 |
| 11.07.2025 | 46,10 | 46,10 | 46,00 | 46,00 | -0,22% | 100,00 |
| 10.07.2025 | 47,00 | 47,40 | 46,10 | 46,10 | -2,12% | 100,00 |
| 09.07.2025 | 47,00 | 47,90 | 46,80 | 47,10 | 0,21% | 242,00 |
| 08.07.2025 | 46,50 | 47,00 | 46,50 | 47,00 | 1,29% | - |
| 07.07.2025 | 49,10 | 49,10 | 46,30 | 46,40 | -5,50% | 234,00 |
| 04.07.2025 | 49,30 | 49,30 | 49,10 | 49,10 | -0,41% | - |
| 03.07.2025 | 49,60 | 49,60 | 49,30 | 49,30 | -0,60% | - |
| 02.07.2025 | 49,50 | 50,40 | 49,50 | 49,60 | -0,20% | 50,00 |
| 01.07.2025 | 49,90 | 49,90 | 49,70 | 49,70 | 0,40% | - |
| 30.06.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 27.06.2025 | 49,70 | 49,70 | 49,50 | 49,50 | -0,40% | - |
| 26.06.2025 | 49,80 | 49,80 | 49,70 | 49,70 | -0,60% | - |
| 25.06.2025 | 47,80 | 50,00 | 47,80 | 50,00 | 4,60% | 60,00 |
| 24.06.2025 | 47,30 | 47,80 | 47,30 | 47,80 | -0,83% | - |
| 23.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 20.06.2025 | 48,30 | 48,30 | 48,20 | 48,20 | -0,62% | - |
| 19.06.2025 | 48,30 | 49,10 | 48,30 | 48,50 | 1,89% | 96,00 |
| 18.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,21% | - |
| 17.06.2025 | 48,90 | 48,90 | 47,70 | 47,70 | -2,45% | - |
| 16.06.2025 | 50,60 | 50,60 | 48,90 | 48,90 | -2,20% | - |
| 13.06.2025 | 47,30 | 50,60 | 47,30 | 50,00 | 5,71% | 2.012,00 |
| 12.06.2025 | 46,90 | 48,10 | 46,90 | 47,30 | 0,85% | 80,00 |
| 11.06.2025 | 49,20 | 49,20 | 46,90 | 46,90 | -4,48% | - |
| 10.06.2025 | 47,00 | 49,10 | 46,60 | 49,10 | 4,47% | 300,00 |
| 09.06.2025 | 47,10 | 47,10 | 47,00 | 47,00 | 0,21% | - |
| 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 |