75,100€
4,31%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 73,60 | 75,70 | 72,00 | 75,30 | 4,58% | - |
| 17.03.2026 | 69,60 | 74,80 | 69,60 | 72,00 | 3,45% | 100,00 |
| 16.03.2026 | 71,40 | 71,40 | 69,60 | 69,60 | -3,60% | - |
| 13.03.2026 | 74,00 | 74,00 | 72,20 | 72,20 | -2,43% | 100,00 |
| 12.03.2026 | 73,80 | 74,00 | 73,80 | 74,00 | 0,27% | - |
| 11.03.2026 | 73,00 | 73,80 | 73,00 | 73,80 | 1,10% | - |
| 10.03.2026 | 71,80 | 76,60 | 71,80 | 73,00 | 1,67% | 70,00 |
| 09.03.2026 | 69,60 | 71,80 | 69,60 | 71,80 | 2,57% | 4,00 |
| 06.03.2026 | 70,80 | 70,80 | 70,00 | 70,00 | -1,13% | 50,00 |
| 05.03.2026 | 71,20 | 71,20 | 70,80 | 70,80 | -0,56% | - |
| 04.03.2026 | 73,80 | 73,80 | 71,20 | 71,20 | -3,26% | - |
| 03.03.2026 | 72,00 | 73,60 | 72,00 | 73,60 | 2,22% | - |
| 02.03.2026 | 72,40 | 72,40 | 72,00 | 72,00 | -1,10% | - |
| 27.02.2026 | 70,80 | 72,80 | 70,80 | 72,80 | 2,54% | - |
| 26.02.2026 | 69,20 | 71,00 | 69,20 | 71,00 | 2,60% | 51,00 |
| 25.02.2026 | 69,80 | 69,80 | 69,20 | 69,20 | -0,86% | 150,00 |
| 24.02.2026 | 71,20 | 71,20 | 69,80 | 69,80 | -1,97% | - |
| 23.02.2026 | 73,00 | 73,00 | 71,20 | 71,20 | -2,47% | - |
| 20.02.2026 | 72,40 | 75,00 | 72,40 | 73,00 | -0,27% | 140,00 |
| 19.02.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -3,43% | - |
| 18.02.2026 | 72,00 | 75,80 | 72,00 | 75,80 | 4,12% | - |
| 17.02.2026 | 75,20 | 77,80 | 72,80 | 72,80 | -3,19% | 260,00 |
| 16.02.2026 | 76,60 | 76,60 | 75,20 | 75,20 | -1,57% | - |
| 13.02.2026 | 76,20 | 79,20 | 76,20 | 76,40 | 0,26% | 130,00 |
| 12.02.2026 | 76,80 | 79,60 | 76,20 | 76,20 | -0,78% | 63,00 |
| 11.02.2026 | 80,00 | 80,60 | 75,00 | 76,80 | -4,00% | 1.000,00 |
| 10.02.2026 | 82,20 | 82,20 | 80,00 | 80,00 | -2,68% | 10,00 |
| 09.02.2026 | 83,20 | 85,80 | 82,00 | 82,20 | 0,98% | 510,00 |
| 06.02.2026 | 78,60 | 84,00 | 78,60 | 81,40 | 2,78% | 1.000,00 |
| 05.02.2026 | 81,80 | 81,80 | 79,20 | 79,20 | -3,88% | - |
| 04.02.2026 | 83,20 | 83,20 | 82,40 | 82,40 | -0,96% | - |
| 03.02.2026 | 82,20 | 83,20 | 82,20 | 83,20 | 2,72% | - |
| 02.02.2026 | 80,60 | 82,40 | 80,60 | 81,00 | 0,75% | 10,00 |
| 30.01.2026 | 79,80 | 80,40 | 79,80 | 80,40 | -0,25% | - |
| 29.01.2026 | 80,00 | 81,20 | 80,00 | 80,60 | 1,00% | 146,00 |
| 28.01.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,00% | - |
| 27.01.2026 | 78,80 | 79,80 | 78,80 | 79,80 | 1,27% | - |
| 26.01.2026 | 82,40 | 82,40 | 78,80 | 78,80 | -4,83% | 100,00 |
| 23.01.2026 | 81,00 | 82,80 | 81,00 | 82,80 | 2,22% | - |
| 22.01.2026 | 84,20 | 85,00 | 81,00 | 81,00 | -0,49% | 80,00 |
| 21.01.2026 | 78,80 | 82,60 | 78,80 | 81,40 | 3,30% | 531,00 |
| 20.01.2026 | 79,80 | 79,80 | 78,80 | 78,80 | -2,72% | 15,00 |
| 19.01.2026 | 78,00 | 81,00 | 76,00 | 81,00 | 2,79% | 20,00 |
| 16.01.2026 | 77,20 | 81,40 | 77,20 | 78,80 | 2,07% | 20,00 |
| 15.01.2026 | 75,80 | 77,20 | 75,80 | 77,20 | 1,58% | 15,00 |
| 14.01.2026 | 79,80 | 79,80 | 76,00 | 76,00 | -5,00% | 316,00 |
| 13.01.2026 | 82,20 | 84,00 | 80,00 | 80,00 | -0,74% | 370,00 |
| 12.01.2026 | 78,60 | 80,60 | 78,60 | 80,60 | 2,54% | 20,00 |
| 09.01.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 0,00% | - |
| 08.01.2026 | 76,20 | 78,80 | 76,20 | 78,60 | 2,34% | 50,00 |
| 07.01.2026 | 74,20 | 76,80 | 74,20 | 76,80 | 3,50% | - |
| 06.01.2026 | 77,40 | 77,40 | 74,20 | 74,20 | -3,39% | 130,00 |
| 05.01.2026 | 76,40 | 78,60 | 76,40 | 76,80 | 1,59% | 10,00 |
| 02.01.2026 | 72,20 | 78,80 | 72,20 | 75,60 | 5,29% | 11,00 |
| 30.12.2025 | 69,60 | 71,80 | 69,60 | 71,80 | 3,16% | - |
| 29.12.2025 | 68,80 | 69,60 | 68,80 | 69,60 | 0,00% | - |
| 23.12.2025 | 70,20 | 70,20 | 69,60 | 69,60 | -0,85% | 66,00 |
| 22.12.2025 | 72,00 | 73,40 | 70,20 | 70,20 | 1,74% | 330,00 |
| 19.12.2025 | 65,80 | 69,00 | 65,80 | 69,00 | 4,86% | - |
| 18.12.2025 | 66,00 | 66,00 | 65,40 | 65,80 | -0,30% | 400,00 |
| 17.12.2025 | 73,00 | 75,60 | 66,00 | 66,00 | -9,59% | 38,00 |
| 16.12.2025 | 72,80 | 76,00 | 72,80 | 73,00 | 0,27% | 141,00 |
| 15.12.2025 | 75,00 | 75,00 | 72,60 | 72,80 | 1,39% | 243,00 |
| 12.12.2025 | 71,80 | 75,80 | 71,80 | 71,80 | 0,00% | 220,00 |
| 11.12.2025 | 71,20 | 71,80 | 71,20 | 71,80 | 0,84% | - |
| 10.12.2025 | 69,80 | 71,20 | 69,80 | 71,20 | 1,42% | - |
| 09.12.2025 | 67,60 | 70,80 | 67,60 | 70,20 | 3,85% | 78,00 |
| 08.12.2025 | 69,80 | 70,00 | 67,60 | 67,60 | 0,30% | 265,00 |
| 05.12.2025 | 69,40 | 70,00 | 67,40 | 67,40 | -0,30% | 138,00 |
| 04.12.2025 | 65,00 | 67,60 | 65,00 | 67,60 | 4,00% | 20,00 |
| 03.12.2025 | 66,60 | 66,60 | 65,00 | 65,00 | -2,40% | 55,00 |
| 02.12.2025 | 66,80 | 66,80 | 66,60 | 66,60 | -1,19% | - |
| 01.12.2025 | 67,40 | 69,60 | 67,40 | 67,40 | 0,00% | 60,00 |
| 28.11.2025 | 65,20 | 69,60 | 65,00 | 67,40 | 3,37% | 163,00 |
| 27.11.2025 | 62,40 | 66,20 | 62,40 | 65,20 | 4,49% | 185,00 |
| 26.11.2025 | 61,20 | 64,80 | 61,20 | 62,40 | 1,96% | 197,00 |
| 25.11.2025 | 63,00 | 63,00 | 60,80 | 61,20 | -6,13% | 65,00 |
| 24.11.2025 | 61,60 | 65,20 | 61,60 | 65,20 | 6,19% | 12,00 |
| 21.11.2025 | 63,20 | 63,20 | 61,40 | 61,40 | -2,85% | 11,00 |
| 20.11.2025 | 64,80 | 67,40 | 63,20 | 63,20 | -1,56% | 47,00 |
| 19.11.2025 | 66,80 | 66,80 | 64,20 | 64,20 | -2,73% | - |
| 18.11.2025 | 64,40 | 66,00 | 64,40 | 66,00 | 1,23% | 30,00 |
| 17.11.2025 | 66,40 | 71,40 | 65,20 | 65,20 | -1,81% | 210,00 |
| 14.11.2025 | 69,40 | 69,80 | 66,40 | 66,40 | -4,32% | 340,00 |
| 13.11.2025 | 70,20 | 72,20 | 69,40 | 69,40 | -1,14% | 118,00 |
| 12.11.2025 | 70,00 | 72,40 | 70,00 | 70,20 | 0,29% | 10,00 |
| 11.11.2025 | 73,20 | 73,20 | 70,00 | 70,00 | -4,37% | - |
| 10.11.2025 | 71,60 | 75,40 | 71,60 | 73,20 | 1,95% | 120,00 |
| 07.11.2025 | 73,40 | 73,40 | 71,60 | 71,80 | -2,71% | 30,00 |
| 06.11.2025 | 71,60 | 77,20 | 71,60 | 73,80 | 0,54% | 151,00 |
| 05.11.2025 | 72,20 | 73,40 | 72,20 | 73,40 | 0,00% | 30,00 |
| 04.11.2025 | 75,80 | 75,80 | 72,60 | 73,40 | -3,42% | 192,00 |
| 03.11.2025 | 69,80 | 77,60 | 69,80 | 76,00 | 8,26% | 37,00 |
| 31.10.2025 | 71,80 | 74,00 | 70,20 | 70,20 | -2,23% | 195,00 |
| 30.10.2025 | 72,60 | 74,40 | 71,80 | 71,80 | -1,10% | 90,00 |
| 29.10.2025 | 73,60 | 73,60 | 72,60 | 72,60 | -1,36% | - |
| 28.10.2025 | 72,80 | 73,60 | 72,80 | 73,60 | 1,10% | 140,00 |
| 27.10.2025 | 74,60 | 75,40 | 72,80 | 72,80 | -1,62% | 55,00 |
| 24.10.2025 | 73,60 | 78,60 | 73,60 | 74,00 | 0,54% | 95,00 |
| 23.10.2025 | 70,20 | 73,60 | 70,20 | 73,60 | 4,84% | 50,00 |