69,350€
-1,35%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 71,20 | 71,60 | 68,70 | 69,50 | -1,14% | - |
| 08.09.2026 | 71,30 | 71,30 | 70,30 | 70,30 | -1,95% | - |
| 07.09.2026 | 74,20 | 74,20 | 71,70 | 71,70 | -3,37% | - |
| 04.09.2026 | 71,50 | 75,90 | 71,50 | 74,20 | 1,23% | 240,00 |
| 03.09.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 3,39% | - |
| 02.09.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -1,66% | - |
| 01.09.2026 | 73,70 | 73,70 | 72,10 | 72,10 | -2,17% | 280,00 |
| 31.08.2026 | 77,80 | 77,80 | 73,70 | 73,70 | -2,38% | 20,00 |
| 28.08.2026 | 74,50 | 75,50 | 74,50 | 75,50 | 1,34% | - |
| 27.08.2026 | 72,10 | 74,50 | 72,10 | 74,50 | 5,97% | - |
| 26.08.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 0,00% | - |
| 25.08.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -2,23% | - |
| 24.08.2026 | 70,50 | 71,90 | 70,50 | 71,90 | 1,99% | 17,00 |
| 21.08.2026 | 70,70 | 70,70 | 70,50 | 70,50 | 3,22% | - |
| 20.08.2026 | 68,30 | 68,30 | 68,30 | 68,30 | -2,01% | - |
| 19.08.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -2,24% | - |
| 18.08.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,00% | - |
| 17.08.2026 | 71,60 | 72,10 | 71,30 | 71,30 | -0,42% | 20,00 |
| 14.08.2026 | 75,40 | 75,40 | 71,60 | 71,60 | -3,89% | 1.010,00 |
| 13.08.2026 | 76,20 | 76,20 | 74,50 | 74,50 | -3,62% | 100,00 |
| 12.08.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -4,80% | - |
| 11.08.2026 | 73,20 | 81,20 | 73,20 | 81,20 | 11,54% | 310,00 |
| 10.08.2026 | 77,60 | 77,60 | 72,80 | 72,80 | -4,21% | 100,00 |
| 07.08.2026 | 75,90 | 76,00 | 75,90 | 76,00 | 0,53% | 26,00 |
| 06.08.2026 | 77,20 | 77,20 | 75,60 | 75,60 | -2,20% | 12,00 |
| 05.08.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 0,00% | - |
| 04.08.2026 | 74,50 | 77,30 | 74,50 | 77,30 | 7,06% | - |
| 03.08.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,00% | - |
| 31.07.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 2,12% | - |
| 30.07.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,70% | - |
| 29.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,56% | - |
| 28.07.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -0,28% | - |
| 27.07.2026 | 71,80 | 71,80 | 71,80 | 71,80 | 0,28% | - |
| 24.07.2026 | 74,70 | 78,30 | 70,40 | 71,60 | 0,14% | 1.260,00 |
| 23.07.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 3,03% | - |
| 22.07.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,56% | - |
| 21.07.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,14% | - |
| 20.07.2026 | 66,10 | 70,40 | 66,10 | 70,40 | 6,99% | 105,00 |
| 17.07.2026 | 62,20 | 67,20 | 62,20 | 65,80 | 7,52% | 10,00 |
| 16.07.2026 | 60,20 | 61,20 | 60,20 | 61,20 | 2,17% | 90,00 |
| 15.07.2026 | 60,50 | 60,50 | 59,90 | 59,90 | 3,81% | 60,00 |
| 14.07.2026 | 57,70 | 57,70 | 57,70 | 57,70 | 0,00% | - |
| 13.07.2026 | 60,80 | 61,30 | 57,70 | 57,70 | -5,10% | 165,00 |
| 10.07.2026 | 64,30 | 65,70 | 60,80 | 60,80 | 1,33% | 353,00 |
| 09.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 08.07.2026 | 62,20 | 62,90 | 60,00 | 60,00 | -5,51% | 200,00 |
| 07.07.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | - |
| 06.07.2026 | 62,00 | 63,50 | 62,00 | 63,50 | 2,42% | - |
| 03.07.2026 | 60,30 | 62,00 | 60,30 | 62,00 | 0,81% | - |
| 02.07.2026 | 59,10 | 61,50 | 59,10 | 61,50 | 5,49% | 16,00 |
| 01.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -4,43% | - |
| 30.06.2026 | 61,20 | 61,20 | 61,00 | 61,00 | -0,33% | 50,00 |
| 29.06.2026 | 63,00 | 63,00 | 61,20 | 61,20 | 0,33% | 60,00 |
| 26.06.2026 | 61,30 | 61,80 | 61,00 | 61,00 | -2,40% | 312,00 |
| 25.06.2026 | 67,50 | 67,70 | 61,70 | 62,50 | -8,63% | 851,00 |
| 24.06.2026 | 71,20 | 71,20 | 54,70 | 68,40 | -5,52% | 180,00 |
| 23.06.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 0,00% | - |
| 22.06.2026 | 75,00 | 75,00 | 72,40 | 72,40 | -0,82% | 6,00 |
| 19.06.2026 | 73,90 | 73,90 | 72,80 | 73,00 | -1,22% | 230,00 |
| 18.06.2026 | 74,00 | 74,00 | 73,90 | 73,90 | 2,78% | - |
| 17.06.2026 | 71,90 | 71,90 | 71,90 | 71,90 | -1,64% | - |
| 16.06.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 0,00% | - |
| 15.06.2026 | 73,80 | 73,80 | 73,10 | 73,10 | -5,06% | - |
| 12.06.2026 | 74,20 | 77,00 | 74,20 | 77,00 | -0,13% | 100,00 |
| 11.06.2026 | 73,00 | 77,10 | 73,00 | 77,10 | 3,91% | 8,00 |
| 10.06.2026 | 74,40 | 74,40 | 74,20 | 74,20 | 0,00% | 100,00 |
| 09.06.2026 | 75,00 | 75,00 | 73,30 | 74,20 | -1,07% | 200,00 |
| 08.06.2026 | 77,60 | 77,60 | 75,00 | 75,00 | -2,85% | 68,00 |
| 05.06.2026 | 73,70 | 77,20 | 73,70 | 77,20 | 3,90% | 100,00 |
| 04.06.2026 | 75,20 | 76,40 | 74,30 | 74,30 | -1,20% | 50,00 |
| 03.06.2026 | 78,30 | 78,30 | 75,20 | 75,20 | -3,96% | - |
| 02.06.2026 | 79,50 | 79,50 | 78,30 | 78,30 | -2,73% | - |
| 01.06.2026 | 80,00 | 80,50 | 79,50 | 80,50 | 4,41% | 200,00 |
| 29.05.2026 | 72,00 | 80,30 | 72,00 | 77,10 | 7,08% | 10,00 |
| 28.05.2026 | 70,90 | 73,90 | 70,90 | 72,00 | 1,41% | 71,00 |
| 27.05.2026 | 73,10 | 73,10 | 70,90 | 71,00 | -2,87% | 400,00 |
| 26.05.2026 | 72,30 | 75,10 | 72,30 | 73,10 | 1,11% | 250,00 |
| 25.05.2026 | 71,80 | 72,30 | 71,80 | 72,30 | 0,70% | - |
| 22.05.2026 | 70,00 | 73,00 | 70,00 | 71,80 | 2,57% | 30,00 |
| 21.05.2026 | 72,20 | 73,00 | 70,00 | 70,00 | -3,05% | 150,00 |
| 20.05.2026 | 70,00 | 72,20 | 70,00 | 72,20 | 3,00% | - |
| 19.05.2026 | 70,30 | 70,30 | 70,10 | 70,10 | -0,28% | 32,00 |
| 18.05.2026 | 73,70 | 73,70 | 70,30 | 70,30 | -0,57% | 132,00 |
| 15.05.2026 | 68,40 | 73,50 | 68,40 | 70,70 | 4,74% | 148,00 |
| 14.05.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -2,60% | 6,00 |
| 13.05.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -7,23% | - |
| 12.05.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 2,61% | - |
| 11.05.2026 | 77,80 | 77,80 | 72,80 | 72,80 | -6,43% | - |
| 08.05.2026 | 80,20 | 80,20 | 77,80 | 77,80 | -2,99% | 50,00 |
| 07.05.2026 | 77,00 | 82,80 | 77,00 | 80,20 | 12,96% | 89,00 |
| 06.05.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,28% | - |
| 05.05.2026 | 69,80 | 72,30 | 69,80 | 70,10 | 0,43% | 250,00 |
| 04.05.2026 | 72,90 | 72,90 | 69,80 | 69,80 | -4,25% | - |
| 30.04.2026 | 71,00 | 72,90 | 71,00 | 72,90 | 2,82% | - |
| 29.04.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -0,70% | - |
| 28.04.2026 | 73,30 | 73,30 | 71,40 | 71,40 | -2,59% | - |
| 27.04.2026 | 75,20 | 75,20 | 73,30 | 73,30 | -2,91% | - |
| 24.04.2026 | 72,90 | 75,50 | 72,90 | 75,50 | 4,14% | 500,00 |
| 23.04.2026 | 75,00 | 75,00 | 72,50 | 72,50 | -1,09% | 141,00 |
| 22.04.2026 | 72,60 | 73,30 | 72,60 | 73,30 | 2,09% | - |