78,200€
0,77%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 79,80 | 81,60 | 75,50 | 77,60 | -1,77% | 100,00 |
| 13.10.2025 | 77,20 | 80,10 | 77,10 | 79,00 | -1,50% | 420,00 |
| 10.10.2025 | 83,60 | 83,60 | 75,70 | 80,20 | -2,67% | 457,00 |
| 09.10.2025 | 79,10 | 85,90 | 77,60 | 82,40 | 4,30% | 651,00 |
| 08.10.2025 | 80,40 | 81,60 | 75,40 | 79,00 | -3,89% | 393,00 |
| 07.10.2025 | 89,00 | 89,00 | 80,90 | 82,20 | -7,22% | 1.865,00 |
| 06.10.2025 | 99,65 | 104,00 | 85,40 | 88,60 | -5,54% | 2.392,00 |
| 03.10.2025 | 90,80 | 101,50 | 87,70 | 93,80 | 5,63% | 1.337,00 |
| 02.10.2025 | 80,50 | 91,20 | 77,70 | 88,80 | 12,12% | 651,00 |
| 01.10.2025 | 73,80 | 81,50 | 71,80 | 79,20 | 6,45% | 752,00 |
| 30.09.2025 | 77,30 | 78,50 | 74,40 | 74,40 | 0,81% | - |
| 29.09.2025 | 74,20 | 79,10 | 73,40 | 73,80 | 1,37% | 811,00 |
| 26.09.2025 | 62,80 | 74,50 | 62,80 | 72,80 | 17,04% | 874,00 |
| 25.09.2025 | 61,40 | 64,00 | 61,40 | 62,20 | 2,30% | 210,00 |
| 24.09.2025 | 59,90 | 63,80 | 58,40 | 60,80 | 2,36% | 24,00 |
| 23.09.2025 | 57,60 | 61,20 | 57,60 | 59,40 | 3,85% | - |
| 22.09.2025 | 59,60 | 59,60 | 57,20 | 57,20 | -0,17% | 30,00 |
| 18.09.2025 | 58,10 | 64,40 | 57,10 | 57,30 | -4,34% | - |
| 17.09.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -3,23% | - |
| 16.09.2025 | 61,30 | 62,10 | 61,30 | 61,90 | 1,81% | - |
| 15.09.2025 | 59,10 | 63,00 | 58,70 | 60,80 | 4,83% | 120,00 |
| 12.09.2025 | 59,50 | 62,30 | 56,50 | 58,00 | -4,92% | 230,00 |
| 11.09.2025 | 62,00 | 62,40 | 60,80 | 61,00 | -1,61% | - |
| 10.09.2025 | 62,30 | 62,80 | 61,50 | 62,00 | 0,00% | 10,00 |
| 09.09.2025 | 62,00 | 62,80 | 61,80 | 62,00 | 0,00% | 450,00 |
| 08.09.2025 | 62,50 | 63,50 | 61,80 | 62,00 | 0,00% | - |
| 05.09.2025 | 61,40 | 62,90 | 59,80 | 62,00 | 0,98% | 50,00 |
| 04.09.2025 | 58,30 | 62,60 | 58,20 | 61,40 | 6,60% | - |
| 03.09.2025 | 55,90 | 62,80 | 55,60 | 57,60 | 3,97% | - |
| 02.09.2025 | 54,60 | 56,20 | 54,60 | 55,40 | 2,21% | 46,00 |
| 01.09.2025 | 55,70 | 63,60 | 54,20 | 54,20 | -5,90% | 169,00 |
| 29.08.2025 | 64,20 | 64,20 | 57,40 | 57,60 | -2,21% | - |
| 28.08.2025 | 59,20 | 60,60 | 58,70 | 58,90 | 0,17% | - |
| 27.08.2025 | 61,00 | 64,00 | 58,70 | 58,80 | -2,65% | 100,00 |
| 26.08.2025 | 62,00 | 62,00 | 58,70 | 60,40 | 1,00% | 22,00 |
| 25.08.2025 | 57,50 | 60,10 | 56,90 | 59,80 | 4,36% | 200,00 |
| 22.08.2025 | 61,00 | 62,00 | 57,20 | 57,30 | 0,00% | 30,00 |
| 21.08.2025 | 58,50 | 63,00 | 57,30 | 57,30 | -1,88% | 10,00 |
| 20.08.2025 | 60,00 | 63,20 | 58,10 | 58,40 | -2,99% | 40,00 |
| 19.08.2025 | 61,40 | 63,80 | 59,90 | 60,20 | -1,79% | 100,00 |
| 18.08.2025 | 62,20 | 62,20 | 60,40 | 61,30 | -1,29% | - |
| 15.08.2025 | 62,40 | 64,00 | 60,90 | 62,10 | 0,16% | 20,00 |
| 14.08.2025 | 61,50 | 62,90 | 60,80 | 62,00 | -0,16% | 80,00 |
| 13.08.2025 | 59,00 | 63,30 | 57,50 | 62,10 | 5,25% | 55,00 |
| 12.08.2025 | 58,00 | 60,40 | 57,50 | 59,00 | 0,34% | 225,00 |
| 11.08.2025 | 57,80 | 58,80 | 56,30 | 58,80 | 1,73% | 81,00 |
| 08.08.2025 | 57,80 | 58,10 | 57,00 | 57,80 | 1,76% | - |
| 07.08.2025 | 60,80 | 61,40 | 56,80 | 56,80 | -7,79% | - |
| 06.08.2025 | 59,40 | 62,00 | 58,10 | 61,60 | 3,70% | - |
| 05.08.2025 | 56,40 | 60,60 | 56,20 | 59,40 | 5,32% | 70,00 |
| 04.08.2025 | 58,90 | 59,40 | 55,50 | 56,40 | -3,75% | 82,00 |
| 01.08.2025 | 60,40 | 63,20 | 58,40 | 58,60 | -2,82% | 50,00 |
| 31.07.2025 | 63,40 | 63,90 | 59,50 | 60,30 | -4,89% | 80,00 |
| 30.07.2025 | 64,20 | 65,60 | 62,10 | 63,40 | -1,55% | - |
| 29.07.2025 | 68,70 | 68,70 | 62,90 | 64,40 | -1,98% | 198,00 |
| 28.07.2025 | 62,90 | 66,40 | 62,50 | 65,70 | 8,77% | 749,00 |
| 25.07.2025 | 57,90 | 60,60 | 57,60 | 60,40 | 4,14% | 386,00 |
| 24.07.2025 | 59,50 | 59,70 | 56,90 | 58,00 | -9,38% | 660,00 |
| 23.07.2025 | 54,90 | 65,10 | 54,20 | 64,00 | 16,58% | - |
| 22.07.2025 | 55,10 | 55,80 | 53,00 | 54,90 | -0,36% | 180,00 |
| 21.07.2025 | 54,30 | 57,40 | 52,60 | 55,10 | 6,78% | 80,00 |
| 18.07.2025 | 49,55 | 52,60 | 49,55 | 51,60 | 4,03% | 324,00 |
| 17.07.2025 | 48,00 | 50,00 | 48,00 | 49,60 | 3,33% | 164,00 |
| 16.07.2025 | 45,70 | 49,15 | 45,50 | 48,00 | 2,56% | - |
| 15.07.2025 | 44,90 | 47,70 | 44,90 | 46,80 | 4,23% | - |
| 14.07.2025 | 46,40 | 46,40 | 44,90 | 44,90 | -3,23% | 128,00 |
| 11.07.2025 | 46,30 | 48,10 | 45,15 | 46,40 | 0,22% | 135,00 |
| 10.07.2025 | 47,40 | 48,45 | 45,65 | 46,30 | -2,32% | - |
| 09.07.2025 | 47,90 | 48,50 | 47,15 | 47,40 | -1,15% | - |
| 08.07.2025 | 49,20 | 49,20 | 45,60 | 47,95 | 2,46% | 260,00 |
| 07.07.2025 | 49,40 | 49,40 | 46,70 | 46,80 | -5,26% | - |
| 04.07.2025 | 50,40 | 50,40 | 48,60 | 49,40 | -0,60% | - |
| 03.07.2025 | 50,05 | 50,30 | 48,90 | 49,70 | -0,70% | - |
| 02.07.2025 | 50,10 | 50,25 | 49,00 | 50,05 | -0,10% | - |
| 01.07.2025 | 50,30 | 50,95 | 49,40 | 50,10 | -0,40% | - |
| 30.06.2025 | 49,90 | 50,90 | 49,20 | 50,30 | 0,80% | - |
| 27.06.2025 | 49,90 | 50,55 | 49,20 | 49,90 | -0,40% | - |
| 26.06.2025 | 50,15 | 51,20 | 49,75 | 50,10 | -0,60% | 2,00 |
| 25.06.2025 | 48,05 | 50,90 | 48,05 | 50,40 | 4,78% | - |
| 24.06.2025 | 47,70 | 49,50 | 47,70 | 48,10 | 1,26% | - |
| 23.06.2025 | 48,10 | 49,00 | 47,50 | 47,50 | -2,16% | - |
| 20.06.2025 | 48,85 | 49,50 | 47,50 | 48,55 | -0,72% | - |
| 19.06.2025 | 47,80 | 49,50 | 47,80 | 48,90 | 1,24% | - |
| 18.06.2025 | 47,50 | 49,75 | 47,50 | 48,30 | 0,62% | - |
| 17.06.2025 | 48,80 | 49,90 | 47,70 | 48,00 | -2,64% | - |
| 16.06.2025 | 51,30 | 52,00 | 49,00 | 49,30 | -2,09% | - |
| 13.06.2025 | 47,70 | 50,70 | 46,70 | 50,35 | 5,56% | 12,00 |
| 12.06.2025 | 47,00 | 48,55 | 46,50 | 47,70 | 0,85% | - |
| 11.06.2025 | 49,10 | 50,20 | 45,80 | 47,30 | -4,44% | 101,00 |
| 10.06.2025 | 47,40 | 49,65 | 47,40 | 49,50 | 4,43% | - |
| 09.06.2025 | 47,70 | 49,00 | 47,40 | 47,40 | -0,21% | 700,00 |
| 06.06.2025 | 49,45 | 50,40 | 47,40 | 47,50 | -4,14% | - |
| 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 |