74,900€
2,88%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 73,60 | 77,90 | 73,60 | 74,90 | 1,77% | - |
| 17.03.2026 | 70,60 | 75,50 | 70,60 | 73,60 | 4,25% | - |
| 16.03.2026 | 72,60 | 72,60 | 70,40 | 70,60 | -3,42% | - |
| 13.03.2026 | 73,70 | 75,30 | 72,20 | 73,10 | -0,81% | - |
| 12.03.2026 | 75,20 | 75,40 | 73,50 | 73,70 | -2,12% | 8.200,00 |
| 11.03.2026 | 74,60 | 76,20 | 73,00 | 75,30 | 1,07% | - |
| 10.03.2026 | 73,40 | 76,30 | 72,50 | 74,50 | 1,50% | - |
| 09.03.2026 | 72,30 | 73,70 | 70,40 | 73,40 | 1,24% | 753,00 |
| 06.03.2026 | 72,40 | 74,60 | 71,60 | 72,50 | -0,28% | 1.200,00 |
| 05.03.2026 | 73,00 | 74,00 | 70,60 | 72,70 | -0,14% | 11.750,00 |
| 04.03.2026 | 74,80 | 75,30 | 71,10 | 72,80 | -2,54% | 352,00 |
| 03.03.2026 | 73,60 | 75,40 | 71,70 | 74,70 | 1,22% | 15.261,00 |
| 02.03.2026 | 74,00 | 76,70 | 73,30 | 73,80 | -0,67% | - |
| 27.02.2026 | 72,40 | 76,60 | 72,40 | 74,30 | 5,99% | - |
| 26.02.2026 | 70,60 | 71,20 | 68,80 | 70,10 | -0,71% | 79,00 |
| 25.02.2026 | 71,30 | 71,80 | 70,50 | 70,60 | -0,98% | - |
| 24.02.2026 | 72,90 | 73,30 | 69,70 | 71,30 | -2,06% | 2.141,00 |
| 23.02.2026 | 73,90 | 76,60 | 71,10 | 72,80 | -2,41% | 1.640,00 |
| 20.02.2026 | 74,00 | 75,90 | 73,10 | 74,60 | 0,81% | 2.247,00 |
| 19.02.2026 | 74,80 | 75,50 | 73,40 | 74,00 | -0,94% | - |
| 18.02.2026 | 73,60 | 75,50 | 72,90 | 74,70 | 1,08% | 765,00 |
| 17.02.2026 | 76,80 | 77,50 | 73,80 | 73,90 | -3,90% | 925,00 |
| 16.02.2026 | 78,10 | 78,30 | 76,80 | 76,90 | -1,28% | - |
| 13.02.2026 | 77,10 | 78,20 | 73,80 | 77,90 | 1,96% | - |
| 12.02.2026 | 78,30 | 79,30 | 76,40 | 76,40 | -2,43% | - |
| 11.02.2026 | 81,30 | 81,60 | 75,80 | 78,30 | -3,93% | 1.780,00 |
| 10.02.2026 | 83,80 | 84,50 | 79,70 | 81,50 | -2,63% | 4.680,00 |
| 09.02.2026 | 84,40 | 86,70 | 82,50 | 83,70 | 1,09% | 616,00 |
| 06.02.2026 | 80,60 | 84,90 | 80,50 | 82,80 | 2,35% | 1.620,00 |
| 05.02.2026 | 82,70 | 83,20 | 80,30 | 80,90 | -2,88% | - |
| 04.02.2026 | 84,50 | 85,00 | 82,70 | 83,30 | -0,83% | 7.200,00 |
| 03.02.2026 | 83,50 | 85,00 | 81,90 | 84,00 | 1,45% | 1.780,00 |
| 02.02.2026 | 82,20 | 83,10 | 81,60 | 82,80 | 0,85% | 1.200,00 |
| 30.01.2026 | 81,20 | 82,10 | 81,20 | 82,10 | 0,74% | 64,00 |
| 29.01.2026 | 81,30 | 83,90 | 81,00 | 81,50 | 0,12% | 2.768,00 |
| 28.01.2026 | 81,60 | 82,10 | 81,30 | 81,40 | -0,25% | 400,00 |
| 27.01.2026 | 80,30 | 82,70 | 80,30 | 81,60 | 1,37% | 3.168,00 |
| 26.01.2026 | 83,80 | 85,00 | 80,20 | 80,50 | -4,17% | 230,00 |
| 23.01.2026 | 82,50 | 85,80 | 82,20 | 84,00 | 1,57% | 1.186,00 |
| 22.01.2026 | 83,10 | 84,20 | 82,10 | 82,70 | -0,72% | 1.260,00 |
| 21.01.2026 | 80,70 | 83,80 | 80,20 | 83,30 | 3,35% | 1.120,00 |
| 20.01.2026 | 80,60 | 81,50 | 79,00 | 80,60 | -1,95% | 37,00 |
| 19.01.2026 | 79,20 | 82,60 | 76,50 | 82,20 | 3,01% | 4.336,00 |
| 16.01.2026 | 78,00 | 80,40 | 78,00 | 79,80 | 2,31% | - |
| 15.01.2026 | 76,60 | 79,20 | 76,60 | 78,00 | 1,56% | 206,00 |
| 14.01.2026 | 80,60 | 81,40 | 75,40 | 76,80 | -4,95% | 78,00 |
| 13.01.2026 | 81,40 | 83,20 | 80,60 | 80,80 | -0,98% | 672,00 |
| 12.01.2026 | 79,40 | 81,60 | 77,80 | 81,60 | 2,77% | 10,00 |
| 09.01.2026 | 79,40 | 80,60 | 77,80 | 79,40 | -0,25% | 260,00 |
| 08.01.2026 | 77,60 | 80,00 | 77,00 | 79,60 | 2,58% | 40,00 |
| 07.01.2026 | 75,00 | 77,60 | 75,00 | 77,60 | 3,47% | 79,00 |
| 06.01.2026 | 78,20 | 78,20 | 74,80 | 75,00 | -3,35% | 60,00 |
| 05.01.2026 | 77,00 | 77,60 | 73,40 | 77,60 | 1,57% | 22,00 |
| 02.01.2026 | 72,40 | 76,40 | 72,40 | 76,40 | 4,37% | 20,00 |
| 30.12.2025 | 70,20 | 73,20 | 70,20 | 73,20 | 4,57% | 200,00 |
| 29.12.2025 | 69,40 | 70,00 | 69,40 | 70,00 | 0,86% | 10,00 |
| 23.12.2025 | 70,80 | 71,00 | 69,40 | 69,40 | 0,00% | 366,00 |
| 22.12.2025 | 69,60 | 69,60 | 69,40 | 69,40 | -2,25% | - |
| 19.12.2025 | 66,40 | 71,00 | 66,40 | 71,00 | 7,90% | 140,00 |
| 18.12.2025 | 66,60 | 67,80 | 65,80 | 65,80 | -10,60% | 305,00 |
| 17.12.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -1,87% | - |
| 16.12.2025 | 73,40 | 75,00 | 73,40 | 75,00 | -0,53% | 215,00 |
| 15.12.2025 | 73,80 | 75,80 | 73,80 | 75,40 | 0,80% | 520,00 |
| 12.12.2025 | 72,40 | 74,80 | 72,40 | 74,80 | 4,18% | 50,00 |
| 11.12.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,99% | - |
| 10.12.2025 | 70,80 | 70,80 | 70,40 | 70,40 | -0,56% | 1.100,00 |
| 09.12.2025 | 68,20 | 70,80 | 68,20 | 70,80 | 3,51% | - |
| 08.12.2025 | 68,00 | 69,40 | 68,00 | 68,40 | 0,59% | 229,00 |
| 05.12.2025 | 67,20 | 68,00 | 67,20 | 68,00 | 2,72% | - |
| 04.12.2025 | 65,60 | 66,60 | 64,80 | 66,20 | 0,91% | 419,00 |
| 03.12.2025 | 67,20 | 67,20 | 65,60 | 65,60 | -2,38% | - |
| 02.12.2025 | 67,00 | 67,20 | 67,00 | 67,20 | -1,18% | - |
| 01.12.2025 | 68,00 | 69,00 | 68,00 | 68,00 | -1,16% | 150,00 |
| 28.11.2025 | 65,80 | 68,80 | 65,40 | 68,80 | 6,17% | 174,00 |
| 27.11.2025 | 63,00 | 64,80 | 63,00 | 64,80 | 2,86% | - |
| 26.11.2025 | 61,80 | 63,00 | 61,80 | 63,00 | 1,94% | - |
| 25.11.2025 | 63,20 | 63,40 | 60,20 | 61,80 | -1,90% | 391,00 |
| 24.11.2025 | 62,20 | 64,00 | 62,20 | 63,00 | 1,61% | 167,00 |
| 21.11.2025 | 63,80 | 63,80 | 59,60 | 62,00 | -4,91% | 323,00 |
| 20.11.2025 | 65,60 | 65,60 | 65,20 | 65,20 | -2,10% | 122,00 |
| 19.11.2025 | 67,20 | 67,20 | 66,60 | 66,60 | 0,00% | - |
| 18.11.2025 | 65,80 | 66,60 | 64,00 | 66,60 | -3,20% | 207,00 |
| 17.11.2025 | 67,00 | 68,80 | 67,00 | 68,80 | 2,69% | 10,00 |
| 14.11.2025 | 70,00 | 70,20 | 67,00 | 67,00 | -5,37% | 26,00 |
| 13.11.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 12.11.2025 | 69,20 | 70,80 | 69,20 | 70,80 | -4,07% | - |
| 11.11.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 0,00% | - |
| 10.11.2025 | 72,20 | 75,40 | 72,20 | 73,80 | 1,37% | 62,00 |
| 08.11.2025 | 74,00 | 75,00 | 72,40 | 72,80 | -2,15% | 70,00 |
| 06.11.2025 | 72,20 | 74,40 | 72,20 | 74,40 | 3,05% | 60,00 |
| 05.11.2025 | 73,20 | 73,20 | 72,20 | 72,20 | -1,10% | - |
| 04.11.2025 | 76,40 | 76,40 | 73,00 | 73,00 | -4,70% | - |
| 03.11.2025 | 70,40 | 77,60 | 70,40 | 76,60 | 8,19% | 78,00 |
| 31.10.2025 | 72,40 | 72,40 | 70,80 | 70,80 | -2,21% | 35,00 |
| 30.10.2025 | 73,20 | 74,40 | 72,40 | 72,40 | -2,16% | 159,00 |
| 29.10.2025 | 74,20 | 74,40 | 73,20 | 74,00 | -0,27% | 510,00 |
| 28.10.2025 | 73,40 | 75,40 | 73,20 | 74,20 | 1,09% | 283,00 |
| 27.10.2025 | 75,00 | 76,00 | 73,20 | 73,40 | -5,90% | 145,00 |
| 24.10.2025 | 74,20 | 78,00 | 74,20 | 78,00 | 4,00% | 42,00 |
| 23.10.2025 | 70,80 | 75,00 | 70,80 | 75,00 | 5,34% | 40,00 |