82,800€
3,50%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2025 | 74,00 | 74,00 | 71,20 | 71,20 | -5,32% | - |
| 21.10.2025 | 73,60 | 75,20 | 71,20 | 75,20 | 5,92% | 283,00 |
| 20.10.2025 | 70,00 | 73,20 | 70,00 | 71,00 | 0,57% | 2.805,00 |
| 17.10.2025 | 75,00 | 75,00 | 70,60 | 70,60 | -7,35% | 434,00 |
| 16.10.2025 | 80,20 | 80,20 | 76,20 | 76,20 | -5,93% | 890,00 |
| 15.10.2025 | 77,60 | 81,00 | 76,60 | 81,00 | 4,38% | 1.531,00 |
| 14.10.2025 | 79,20 | 80,40 | 77,60 | 77,60 | -1,77% | 50,00 |
| 13.10.2025 | 78,20 | 79,40 | 76,20 | 79,00 | -1,50% | 296,00 |
| 10.10.2025 | 78,00 | 84,80 | 76,60 | 80,20 | 1,52% | 457,00 |
| 09.10.2025 | 77,20 | 77,20 | 78,00 | 79,00 | -3,89% | - |
| 07.10.2025 | 89,40 | 89,40 | 81,60 | 82,20 | -7,22% | 2.006,00 |
| 06.10.2025 | 99,20 | 100,50 | 84,80 | 88,60 | -5,54% | 2.292,00 |
| 03.10.2025 | 89,80 | 99,00 | 89,80 | 93,80 | 5,63% | 1.295,00 |
| 02.10.2025 | 80,20 | 88,80 | 80,20 | 88,80 | 12,12% | 661,00 |
| 01.10.2025 | 73,20 | 80,20 | 73,20 | 79,20 | 7,90% | 727,00 |
| 30.09.2025 | 75,60 | 75,60 | 73,20 | 73,40 | -0,54% | - |
| 29.09.2025 | 74,00 | 79,00 | 72,40 | 73,80 | 1,37% | 763,00 |
| 26.09.2025 | 62,20 | 75,00 | 62,20 | 72,80 | 17,04% | 941,00 |
| 25.09.2025 | 61,00 | 63,00 | 61,00 | 62,20 | 2,30% | 125,00 |
| 24.09.2025 | 59,40 | 62,20 | 59,40 | 60,80 | 2,36% | 12,00 |
| 23.09.2025 | 57,20 | 59,40 | 57,20 | 59,40 | 3,85% | - |
| 22.09.2025 | 59,20 | 59,20 | 57,20 | 57,20 | -0,69% | 15,00 |
| 19.09.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 18.09.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -3,37% | - |
| 17.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,98% | - |
| 16.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,33% | - |
| 15.09.2025 | 58,00 | 61,60 | 58,00 | 60,80 | 4,83% | 40,00 |
| 12.09.2025 | 61,00 | 61,00 | 57,00 | 58,00 | -4,92% | 230,00 |