71,050€
-1,59%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 73,90 | 77,10 | 71,80 | 71,80 | -2,84% | 15,00 |
| 20.04.2026 | 78,20 | 78,20 | 73,90 | 73,90 | -5,74% | 1,00 |
| 17.04.2026 | 76,60 | 81,00 | 76,60 | 78,40 | 2,35% | 500,00 |
| 16.04.2026 | 76,90 | 76,90 | 76,60 | 76,60 | -0,26% | - |
| 15.04.2026 | 75,50 | 80,00 | 75,50 | 76,80 | 1,72% | 50,00 |
| 14.04.2026 | 72,70 | 78,70 | 72,70 | 75,50 | 5,01% | 80,00 |
| 13.04.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 0,00% | - |
| 10.04.2026 | 69,60 | 77,30 | 69,60 | 71,90 | 3,30% | 35,00 |
| 09.04.2026 | 71,80 | 71,80 | 69,60 | 69,60 | -3,06% | 40,00 |
| 08.04.2026 | 70,50 | 72,80 | 70,50 | 71,80 | 1,84% | 50,00 |
| 07.04.2026 | 76,20 | 76,20 | 70,50 | 70,50 | -8,91% | - |
| 02.04.2026 | 74,20 | 77,40 | 74,20 | 77,40 | 4,31% | 160,00 |
| 01.04.2026 | 70,80 | 76,00 | 70,80 | 74,20 | 4,80% | 1,00 |
| 31.03.2026 | 70,80 | 72,20 | 70,80 | 70,80 | 1,14% | 200,00 |
| 30.03.2026 | 69,60 | 75,20 | 69,60 | 70,00 | 2,94% | 401,00 |
| 27.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 26.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 3,98% | - |
| 25.03.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 24.03.2026 | 68,20 | 68,20 | 65,40 | 65,40 | -4,66% | - |
| 23.03.2026 | 64,80 | 68,60 | 63,60 | 68,60 | 5,86% | 330,00 |
| 20.03.2026 | 71,40 | 71,40 | 64,80 | 64,80 | -8,99% | 220,00 |
| 19.03.2026 | 73,00 | 73,00 | 71,20 | 71,20 | -2,47% | - |
| 18.03.2026 | 72,00 | 73,00 | 72,00 | 73,00 | 1,39% | - |
| 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 |