47,700€
-4,41%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,90 | 49,90 | 47,60 | 47,60 | -4,61% | 2.848,00 |
| 05.06.2025 | 50,20 | 50,20 | 49,20 | 49,90 | 1,63% | 293,00 |
| 04.06.2025 | 50,60 | 51,60 | 49,10 | 49,10 | -1,80% | 8.270,00 |
| 03.06.2025 | 49,00 | 51,80 | 49,00 | 50,00 | 2,04% | 10.761,00 |
| 02.06.2025 | 48,30 | 49,00 | 48,10 | 49,00 | 2,08% | 2.570,00 |
| 30.05.2025 | 47,70 | 48,30 | 47,20 | 48,00 | 1,91% | 937,00 |
| 29.05.2025 | 48,80 | 48,80 | 46,90 | 47,10 | -3,29% | 1.611,00 |
| 28.05.2025 | 47,50 | 49,00 | 47,50 | 48,70 | 3,18% | 3.823,00 |
| 27.05.2025 | 47,00 | 48,30 | 46,60 | 47,20 | 1,29% | 3.935,00 |
| 26.05.2025 | 46,20 | 46,70 | 46,10 | 46,60 | 1,30% | 5.323,00 |
| 23.05.2025 | 43,80 | 46,50 | 43,80 | 46,00 | 5,02% | 4.646,00 |
| 22.05.2025 | 43,50 | 44,00 | 43,40 | 43,80 | 0,69% | 561,00 |
| 21.05.2025 | 44,80 | 45,00 | 42,60 | 43,50 | -1,81% | 2.456,00 |
| 20.05.2025 | 44,70 | 45,60 | 44,30 | 44,30 | 0,45% | 2.459,00 |
| 19.05.2025 | 42,80 | 44,50 | 42,80 | 44,10 | 2,56% | 1.452,00 |
| 16.05.2025 | 42,80 | 43,10 | 42,20 | 43,00 | 0,47% | 3.081,00 |
| 15.05.2025 | 43,10 | 43,40 | 42,80 | 42,80 | -0,70% | 1.181,00 |
| 14.05.2025 | 44,60 | 44,90 | 42,80 | 43,10 | -2,71% | 2.735,00 |
| 13.05.2025 | 44,10 | 44,50 | 44,00 | 44,30 | 2,31% | 461,00 |
| 12.05.2025 | 46,20 | 46,80 | 43,20 | 43,30 | -5,66% | 6.120,00 |
| 09.05.2025 | 44,30 | 45,90 | 44,00 | 45,90 | 4,32% | 7.538,00 |
| 08.05.2025 | 42,40 | 44,40 | 42,00 | 44,00 | 1,85% | 14.081,00 |
| 07.05.2025 | 42,10 | 44,20 | 41,90 | 43,20 | 2,61% | 4.079,00 |
| 06.05.2025 | 41,20 | 42,10 | 41,20 | 42,10 | 0,24% | 1.092,00 |
| 05.05.2025 | 40,90 | 42,60 | 40,90 | 42,00 | 3,70% | 6.248,00 |
| 02.05.2025 | 39,00 | 40,50 | 38,90 | 40,50 | 3,05% | 1.374,00 |
| 30.04.2025 | 38,90 | 39,50 | 38,60 | 39,30 | 3,15% | 883,00 |
| 29.04.2025 | 38,20 | 38,60 | 37,90 | 38,10 | -1,04% | 6.164,00 |
| 28.04.2025 | 37,50 | 38,50 | 37,50 | 38,50 | 2,39% | 1.464,00 |
| 25.04.2025 | 38,50 | 38,50 | 37,10 | 37,60 | -0,79% | 4.144,00 |
| 24.04.2025 | 37,90 | 38,40 | 37,90 | 37,90 | -1,56% | 1.095,00 |
| 23.04.2025 | 39,30 | 39,70 | 37,80 | 38,50 | -0,26% | 5.179,00 |
| 22.04.2025 | 39,40 | 40,00 | 38,60 | 38,60 | -1,03% | 2.257,00 |
| 17.04.2025 | 39,00 | 39,40 | 38,30 | 39,00 | 0,52% | 11.466,00 |
| 16.04.2025 | 35,00 | 38,80 | 35,00 | 38,80 | 9,60% | 5.237,00 |
| 15.04.2025 | 34,40 | 35,40 | 33,90 | 35,40 | 4,42% | 5.329,00 |
| 14.04.2025 | 33,80 | 34,20 | 33,50 | 33,90 | 1,19% | 3.177,00 |
| 11.04.2025 | 33,00 | 33,50 | 32,90 | 33,50 | 2,13% | 832,00 |
| 10.04.2025 | 36,40 | 36,40 | 32,70 | 32,80 | -3,53% | 8.484,00 |
| 09.04.2025 | 34,00 | 34,30 | 33,70 | 34,00 | -0,87% | 1.400,00 |
| 08.04.2025 | 34,00 | 35,90 | 33,90 | 34,30 | 1,78% | 4.486,00 |
| 07.04.2025 | 33,90 | 33,90 | 32,30 | 33,70 | -3,99% | 4.098,00 |
| 04.04.2025 | 35,70 | 35,70 | 34,30 | 35,10 | -3,31% | 3.004,00 |
| 03.04.2025 | 36,30 | 36,50 | 36,30 | 36,30 | 0,00% | 670,00 |
| 02.04.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | - |
| 01.04.2025 | 36,50 | 36,50 | 36,40 | 36,40 | 1,11% | 254,00 |
| 31.03.2025 | 36,60 | 36,60 | 35,80 | 36,00 | -2,44% | 1.992,00 |
| 28.03.2025 | 37,70 | 37,70 | 36,80 | 36,90 | -1,60% | 1.041,00 |
| 27.03.2025 | 37,80 | 38,00 | 37,50 | 37,50 | 0,54% | 435,00 |
| 26.03.2025 | 36,60 | 37,40 | 36,60 | 37,30 | 2,47% | 2.241,00 |
| 25.03.2025 | 36,70 | 36,80 | 36,40 | 36,40 | -2,41% | 764,00 |
| 24.03.2025 | 38,80 | 39,00 | 36,60 | 37,30 | -3,12% | 4.452,00 |
| 21.03.2025 | 37,40 | 38,50 | 37,10 | 38,50 | 3,49% | 7.689,00 |
| 20.03.2025 | 39,90 | 40,00 | 37,10 | 37,20 | -5,82% | 4.516,00 |
| 19.03.2025 | 42,50 | 43,70 | 39,50 | 39,50 | -2,47% | 9.193,00 |
| 18.03.2025 | 39,40 | 40,50 | 39,40 | 40,50 | 3,85% | 5.232,00 |
| 17.03.2025 | 37,20 | 39,00 | 37,20 | 39,00 | 7,73% | 5.987,00 |
| 14.03.2025 | 35,90 | 36,50 | 35,70 | 36,20 | 1,69% | 2.417,00 |
| 13.03.2025 | 36,00 | 36,60 | 35,50 | 35,60 | -0,84% | 3.467,00 |
| 12.03.2025 | 37,10 | 37,10 | 35,90 | 35,90 | -2,45% | 2.389,00 |
| 11.03.2025 | 37,30 | 37,40 | 36,60 | 36,80 | -1,34% | 1.280,00 |
| 10.03.2025 | 37,10 | 37,70 | 36,90 | 37,30 | 0,81% | 3.808,00 |
| 07.03.2025 | 36,50 | 37,60 | 36,50 | 37,00 | 0,27% | 8.587,00 |
| 06.03.2025 | 34,20 | 37,10 | 34,00 | 36,90 | 8,85% | 7.889,00 |
| 05.03.2025 | 33,40 | 34,50 | 33,40 | 33,90 | 3,99% | 5.938,00 |
| 04.03.2025 | 31,90 | 32,60 | 31,60 | 32,60 | 2,52% | 3.077,00 |
| 03.03.2025 | 31,10 | 32,60 | 30,90 | 31,80 | 4,61% | 7.002,00 |
| 28.02.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 500,00 |
| 27.02.2025 | 29,30 | 30,00 | 29,20 | 30,00 | 2,04% | 853,00 |
| 26.02.2025 | 29,80 | 30,10 | 29,10 | 29,40 | 1,03% | 1.338,00 |
| 25.02.2025 | 30,10 | 30,10 | 29,10 | 29,10 | -4,28% | 3.742,00 |
| 24.02.2025 | 31,80 | 31,80 | 30,20 | 30,40 | -1,62% | 5.198,00 |
| 21.02.2025 | 30,90 | 31,40 | 30,50 | 30,90 | -0,32% | 5.823,00 |
| 20.02.2025 | 31,00 | 31,20 | 30,70 | 31,00 | 0,32% | 1.194,00 |
| 19.02.2025 | 30,50 | 30,90 | 30,40 | 30,90 | 1,64% | 4.680,00 |
| 18.02.2025 | 30,00 | 30,90 | 29,70 | 30,40 | 1,33% | 1.628,00 |
| 17.02.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,81% | 2.424,00 |
| 14.02.2025 | 29,20 | 29,60 | 28,90 | 28,90 | -0,34% | 1.487,00 |
| 13.02.2025 | 28,90 | 29,00 | 28,70 | 29,00 | 0,00% | 522,00 |
| 12.02.2025 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | 54,00 |
| 11.02.2025 | 28,80 | 29,20 | 28,70 | 28,90 | 0,00% | 618,00 |
| 10.02.2025 | 28,70 | 29,40 | 28,70 | 28,90 | -0,34% | 1.818,00 |
| 07.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 150,00 |
| 06.02.2025 | 27,80 | 29,00 | 27,80 | 28,70 | 3,61% | 4.572,00 |
| 05.02.2025 | 27,80 | 27,80 | 27,70 | 27,70 | 0,73% | 109,00 |
| 04.02.2025 | 27,70 | 27,70 | 27,40 | 27,50 | 1,10% | 248,00 |
| 03.02.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -1,81% | 716,00 |
| 31.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 74,00 |
| 30.01.2025 | 27,50 | 27,60 | 27,40 | 27,60 | -0,72% | 134,00 |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 28.01.2025 | 28,20 | 28,20 | 27,60 | 27,90 | -1,41% | 2.703,00 |
| 27.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 176,00 |
| 24.01.2025 | 28,60 | 28,60 | 28,00 | 28,30 | -1,74% | 743,00 |
| 23.01.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | 41,00 |
| 22.01.2025 | 29,40 | 29,40 | 28,90 | 29,00 | -2,68% | 1.069,00 |
| 21.01.2025 | 29,00 | 30,00 | 29,00 | 29,80 | 3,11% | 1.057,00 |
| 20.01.2025 | 29,00 | 29,00 | 28,80 | 28,90 | -1,03% | 16,00 |
| 17.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 16.01.2025 | 29,20 | 29,20 | 28,70 | 29,10 | 0,69% | 153,00 |
| 15.01.2025 | 28,00 | 29,10 | 28,00 | 28,90 | 3,96% | 1.614,00 |