47,850€
-2,94%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,45 | 50,40 | 47,65 | 47,85 | -3,43% | - |
| 05.06.2025 | 49,35 | 50,25 | 46,95 | 49,55 | 0,10% | - |
| 04.06.2025 | 50,45 | 51,40 | 48,30 | 49,50 | -1,49% | 27,00 |
| 03.06.2025 | 49,00 | 52,70 | 49,00 | 50,25 | 2,45% | 319,00 |
| 02.06.2025 | 48,35 | 49,05 | 47,90 | 49,05 | 2,29% | 20,00 |
| 30.05.2025 | 47,30 | 48,15 | 47,30 | 47,95 | 1,37% | - |
| 29.05.2025 | 48,75 | 49,00 | 46,90 | 47,30 | -2,97% | - |
| 28.05.2025 | 47,00 | 48,80 | 47,00 | 48,75 | 3,72% | 10,00 |
| 27.05.2025 | 46,60 | 48,65 | 42,95 | 47,00 | 0,75% | 45,00 |
| 26.05.2025 | 46,05 | 46,90 | 45,80 | 46,65 | 1,74% | - |
| 23.05.2025 | 43,50 | 46,70 | 41,30 | 45,85 | 4,44% | 18,00 |
| 22.05.2025 | 42,90 | 44,40 | 36,50 | 43,90 | 1,15% | 10,00 |
| 21.05.2025 | 44,35 | 45,15 | 37,10 | 43,40 | -2,14% | - |
| 20.05.2025 | 44,45 | 45,65 | 44,00 | 44,35 | -0,22% | - |
| 19.05.2025 | 43,00 | 45,15 | 40,50 | 44,45 | 3,37% | 319,00 |
| 16.05.2025 | 43,60 | 43,60 | 40,70 | 43,00 | -1,38% | 70,00 |
| 15.05.2025 | 43,20 | 43,70 | 42,20 | 43,60 | 0,00% | 200,00 |
| 14.05.2025 | 43,80 | 45,55 | 42,60 | 43,60 | -1,47% | 20,00 |
| 13.05.2025 | 43,70 | 44,80 | 38,00 | 44,25 | 1,72% | - |
| 12.05.2025 | 46,40 | 46,40 | 37,50 | 43,50 | -5,02% | - |
| 09.05.2025 | 43,70 | 46,40 | 43,60 | 45,80 | 3,62% | 21,00 |
| 08.05.2025 | 42,50 | 44,60 | 42,00 | 44,20 | 2,55% | 200,00 |
| 07.05.2025 | 41,70 | 44,20 | 41,70 | 43,10 | 2,13% | - |
| 06.05.2025 | 41,70 | 42,35 | 40,90 | 42,20 | 0,36% | - |
| 05.05.2025 | 40,70 | 42,60 | 39,00 | 42,05 | 3,32% | 255,00 |
| 02.05.2025 | 39,30 | 40,70 | 38,80 | 40,70 | 3,56% | - |
| 30.04.2025 | 38,95 | 39,55 | 38,95 | 39,30 | 1,42% | - |
| 29.04.2025 | 38,50 | 39,45 | 37,05 | 38,75 | -0,64% | 1.000,00 |
| 28.04.2025 | 37,60 | 39,55 | 37,60 | 39,00 | 3,72% | 30,00 |
| 25.04.2025 | 38,00 | 38,70 | 36,30 | 37,60 | -1,57% | - |
| 24.04.2025 | 38,60 | 38,70 | 37,20 | 38,20 | -0,26% | 176,00 |
| 23.04.2025 | 39,65 | 39,75 | 37,25 | 38,30 | -3,16% | - |
| 22.04.2025 | 39,55 | 39,90 | 38,60 | 39,55 | -0,13% | - |
| 17.04.2025 | 38,75 | 40,30 | 37,40 | 39,60 | 2,06% | 109,00 |
| 16.04.2025 | 35,20 | 39,20 | 35,10 | 38,80 | 9,60% | - |
| 15.04.2025 | 33,90 | 35,40 | 31,20 | 35,40 | 4,42% | 295,00 |
| 14.04.2025 | 34,00 | 34,80 | 32,40 | 33,90 | 1,19% | - |
| 11.04.2025 | 32,95 | 35,30 | 32,85 | 33,50 | 1,21% | - |
| 10.04.2025 | 35,65 | 36,30 | 32,80 | 33,10 | -7,02% | 1.650,00 |
| 09.04.2025 | 34,30 | 35,60 | 32,20 | 35,60 | 3,49% | 100,00 |
| 08.04.2025 | 33,50 | 36,35 | 33,30 | 34,40 | 2,38% | 220,00 |
| 07.04.2025 | 34,25 | 34,55 | 32,45 | 33,60 | -2,04% | 81,00 |
| 04.04.2025 | 36,55 | 36,55 | 31,90 | 34,30 | -5,38% | - |
| 03.04.2025 | 35,90 | 36,55 | 34,90 | 36,25 | 0,00% | - |
| 02.04.2025 | 36,55 | 38,20 | 35,00 | 36,25 | -0,55% | 300,00 |
| 01.04.2025 | 35,60 | 38,00 | 34,60 | 36,45 | 1,53% | 250,00 |
| 31.03.2025 | 36,50 | 37,20 | 33,80 | 35,90 | -2,18% | 70,00 |
| 28.03.2025 | 37,65 | 38,55 | 36,30 | 36,70 | -2,00% | 536,00 |
| 27.03.2025 | 37,30 | 37,95 | 36,80 | 37,45 | 0,00% | - |
| 26.03.2025 | 36,60 | 37,70 | 35,50 | 37,45 | 2,04% | 365,00 |
| 25.03.2025 | 37,35 | 37,45 | 36,10 | 36,70 | -1,61% | - |
| 24.03.2025 | 39,60 | 39,60 | 36,30 | 37,30 | -3,37% | - |
| 21.03.2025 | 36,70 | 38,60 | 36,70 | 38,60 | 4,04% | 600,00 |
| 20.03.2025 | 39,20 | 40,35 | 37,10 | 37,10 | -6,08% | 150,00 |
| 19.03.2025 | 42,40 | 44,00 | 39,50 | 39,50 | -7,06% | 1.530,00 |
| 18.03.2025 | 38,50 | 43,40 | 38,50 | 42,50 | 8,42% | 291,00 |
| 17.03.2025 | 37,65 | 39,40 | 35,50 | 39,20 | 5,95% | - |
| 14.03.2025 | 36,10 | 37,45 | 35,35 | 37,00 | 2,92% | - |
| 13.03.2025 | 35,60 | 36,45 | 35,20 | 35,95 | -0,28% | - |
| 12.03.2025 | 37,05 | 37,10 | 33,60 | 36,05 | -2,04% | 650,00 |
| 11.03.2025 | 36,80 | 37,30 | 35,60 | 36,80 | -1,08% | - |
| 10.03.2025 | 37,65 | 37,75 | 35,20 | 37,20 | 0,27% | 10,00 |
| 07.03.2025 | 36,00 | 37,60 | 33,50 | 37,10 | -3,76% | 1.450,00 |
| 06.03.2025 | 33,80 | 38,90 | 31,60 | 38,55 | 13,72% | 100,00 |
| 05.03.2025 | 33,55 | 34,80 | 32,00 | 33,90 | 0,89% | - |
| 04.03.2025 | 31,75 | 33,60 | 31,25 | 33,60 | 5,83% | 100,00 |
| 03.03.2025 | 30,60 | 32,75 | 29,20 | 31,75 | 3,42% | 200,00 |
| 28.02.2025 | 30,00 | 30,75 | 29,85 | 30,70 | 2,16% | 100,00 |
| 27.02.2025 | 29,20 | 30,80 | 27,50 | 30,05 | 2,21% | - |
| 26.02.2025 | 29,40 | 30,70 | 26,80 | 29,40 | 0,17% | - |
| 25.02.2025 | 30,30 | 30,90 | 26,70 | 29,35 | -3,14% | - |
| 24.02.2025 | 30,95 | 32,60 | 30,30 | 30,30 | -2,10% | 100,00 |
| 21.02.2025 | 30,50 | 31,90 | 29,40 | 30,95 | 0,49% | 100,00 |
| 20.02.2025 | 31,15 | 32,10 | 30,65 | 30,80 | -1,12% | - |
| 19.02.2025 | 30,35 | 31,15 | 30,25 | 31,15 | 2,98% | - |
| 18.02.2025 | 29,70 | 30,65 | 29,20 | 30,25 | 0,33% | - |
| 17.02.2025 | 29,30 | 30,15 | 28,40 | 30,15 | 4,51% | 1.000,00 |
| 14.02.2025 | 28,95 | 29,70 | 28,75 | 28,85 | -0,35% | - |
| 13.02.2025 | 29,00 | 29,15 | 28,85 | 28,95 | -0,34% | - |
| 12.02.2025 | 28,50 | 30,40 | 28,50 | 29,05 | 0,17% | - |
| 11.02.2025 | 28,40 | 29,80 | 27,95 | 29,00 | 0,52% | - |
| 10.02.2025 | 28,85 | 29,35 | 28,20 | 28,85 | -0,17% | - |
| 07.02.2025 | 28,50 | 29,40 | 28,45 | 28,90 | 0,87% | - |
| 06.02.2025 | 27,70 | 30,10 | 27,30 | 28,65 | 3,43% | - |
| 05.02.2025 | 27,55 | 29,30 | 27,10 | 27,70 | 0,54% | - |
| 04.02.2025 | 26,50 | 30,40 | 26,50 | 27,55 | 1,47% | 4,00 |
| 03.02.2025 | 27,10 | 33,00 | 27,10 | 27,15 | -1,45% | - |
| 31.01.2025 | 27,50 | 28,25 | 27,50 | 27,55 | 0,18% | - |
| 30.01.2025 | 27,30 | 29,40 | 27,30 | 27,50 | -1,08% | - |
| 29.01.2025 | 27,30 | 30,40 | 27,30 | 27,80 | 0,18% | - |
| 28.01.2025 | 28,30 | 28,65 | 27,55 | 27,75 | -1,94% | - |
| 27.01.2025 | 28,20 | 28,95 | 28,20 | 28,30 | 0,35% | - |
| 24.01.2025 | 28,30 | 30,90 | 28,15 | 28,20 | -1,91% | - |
| 23.01.2025 | 28,85 | 29,30 | 28,40 | 28,75 | -0,35% | - |
| 22.01.2025 | 29,20 | 30,70 | 28,80 | 28,85 | -2,86% | - |
| 21.01.2025 | 29,00 | 29,90 | 28,90 | 29,70 | 2,41% | - |
| 20.01.2025 | 29,20 | 29,55 | 28,85 | 29,00 | -1,86% | - |
| 17.01.2025 | 29,15 | 30,80 | 28,95 | 29,55 | 1,37% | - |
| 16.01.2025 | 28,50 | 30,40 | 28,50 | 29,15 | 1,04% | - |
| 15.01.2025 | 28,05 | 30,40 | 28,00 | 28,85 | 3,41% | - |