37,500€
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 28,00 | 30,30 | 27,65 | 27,90 | -0,36% | - |
| 13.01.2025 | 27,35 | 30,20 | 27,20 | 28,00 | 2,94% | - |
| 10.01.2025 | 27,30 | 28,05 | 27,00 | 27,20 | -0,37% | - |
| 09.01.2025 | 27,30 | 28,15 | 27,20 | 27,30 | -1,09% | - |
| 08.01.2025 | 27,60 | 33,10 | 26,00 | 27,60 | -0,18% | - |
| 07.01.2025 | 27,35 | 32,40 | 27,20 | 27,65 | 1,10% | - |
| 06.01.2025 | 27,10 | 29,55 | 27,10 | 27,35 | -0,91% | - |
| 03.01.2025 | 27,30 | 28,10 | 26,70 | 27,60 | 1,10% | - |
| 02.01.2025 | 27,10 | 32,40 | 26,90 | 27,30 | 1,49% | - |
| 30.12.2024 | 27,10 | 27,95 | 26,20 | 26,90 | -1,28% | - |
| 27.12.2024 | 27,05 | 27,95 | 26,75 | 27,25 | 0,74% | - |
| 23.12.2024 | 26,85 | 28,45 | 26,70 | 27,05 | 0,93% | - |
| 20.12.2024 | 28,50 | 28,70 | 26,60 | 26,80 | -6,29% | - |
| 19.12.2024 | 28,45 | 28,75 | 28,20 | 28,60 | 0,18% | - |
| 18.12.2024 | 28,40 | 30,25 | 27,00 | 28,55 | 0,53% | - |
| 17.12.2024 | 28,40 | 29,30 | 27,85 | 28,40 | -1,22% | - |
| 16.12.2024 | 27,50 | 28,90 | 26,80 | 28,75 | 4,55% | - |
| 13.12.2024 | 26,70 | 28,45 | 26,70 | 27,50 | 3,00% | - |
| 12.12.2024 | 26,60 | 27,95 | 26,60 | 26,70 | -0,56% | - |
| 11.12.2024 | 27,40 | 27,40 | 26,85 | 26,85 | -1,10% | 47,00 |
| 10.12.2024 | 27,55 | 28,70 | 27,15 | 27,15 | -0,91% | - |
| 09.12.2024 | 27,50 | 28,10 | 27,40 | 27,40 | -0,36% | - |
| 06.12.2024 | 27,60 | 27,90 | 27,35 | 27,50 | -0,18% | - |
| 05.12.2024 | 27,35 | 27,90 | 27,05 | 27,55 | 1,29% | - |
| 04.12.2024 | 25,90 | 27,35 | 25,90 | 27,20 | 3,23% | - |
| 03.12.2024 | 25,10 | 26,35 | 25,10 | 26,35 | 3,13% | - |
| 02.12.2024 | 24,50 | 27,20 | 23,00 | 25,55 | 4,29% | - |
| 29.11.2024 | 24,10 | 26,15 | 23,90 | 24,50 | 0,41% | - |
| 28.11.2024 | 23,85 | 24,95 | 23,85 | 24,40 | 2,31% | - |
| 27.11.2024 | 24,00 | 24,95 | 23,70 | 23,85 | -0,42% | - |
| 26.11.2024 | 23,40 | 25,40 | 23,40 | 23,95 | 0,42% | - |
| 25.11.2024 | 23,40 | 23,95 | 23,40 | 23,85 | 0,00% | - |
| 22.11.2024 | 23,40 | 25,00 | 23,40 | 23,85 | -0,21% | - |
| 21.11.2024 | 23,50 | 24,90 | 23,50 | 23,90 | -0,42% | - |
| 20.11.2024 | 23,00 | 24,85 | 23,00 | 24,00 | 2,13% | - |
| 19.11.2024 | 23,80 | 28,40 | 23,15 | 23,50 | -3,29% | 600,00 |
| 18.11.2024 | 23,85 | 26,00 | 23,75 | 24,30 | 2,10% | - |
| 15.11.2024 | 23,50 | 27,05 | 23,50 | 23,80 | 0,42% | - |
| 14.11.2024 | 24,40 | 27,50 | 23,60 | 23,70 | -4,63% | - |
| 13.11.2024 | 24,50 | 26,75 | 24,50 | 24,85 | 1,43% | - |
| 12.11.2024 | 23,90 | 24,50 | 23,85 | 24,50 | 2,30% | - |
| 11.11.2024 | 23,55 | 24,00 | 23,05 | 23,95 | 2,35% | - |
| 08.11.2024 | 23,45 | 23,80 | 22,90 | 23,40 | -0,43% | - |
| 07.11.2024 | 23,80 | 28,10 | 23,45 | 23,50 | -1,67% | - |
| 06.11.2024 | 23,40 | 24,30 | 23,40 | 23,90 | 0,42% | 800,00 |
| 05.11.2024 | 24,60 | 25,15 | 23,15 | 23,80 | -4,23% | - |
| 04.11.2024 | 24,60 | 25,00 | 24,60 | 24,85 | 0,20% | - |
| 01.11.2024 | 24,60 | 24,90 | 24,60 | 24,80 | 0,20% | - |
| 31.10.2024 | 24,60 | 25,05 | 24,60 | 24,75 | -0,40% | - |
| 30.10.2024 | 25,10 | 25,50 | 24,65 | 24,85 | -1,78% | - |
| 29.10.2024 | 25,10 | 25,80 | 25,10 | 25,30 | -0,78% | - |
| 28.10.2024 | 25,10 | 25,80 | 25,10 | 25,50 | 0,39% | - |
| 25.10.2024 | 25,20 | 25,70 | 25,20 | 25,40 | -0,78% | - |
| 24.10.2024 | 25,40 | 25,95 | 25,40 | 25,60 | -0,58% | - |
| 23.10.2024 | 25,70 | 25,85 | 25,70 | 25,75 | 0,19% | - |
| 22.10.2024 | 25,30 | 26,00 | 25,30 | 25,70 | 0,19% | - |
| 21.10.2024 | 25,70 | 26,30 | 25,65 | 25,65 | -0,77% | - |
| 18.10.2024 | 26,00 | 26,45 | 25,85 | 25,85 | -2,08% | - |
| 17.10.2024 | 26,20 | 27,10 | 26,20 | 26,40 | -0,75% | - |
| 16.10.2024 | 26,15 | 26,75 | 26,15 | 26,60 | 1,53% | - |
| 15.10.2024 | 26,15 | 26,65 | 26,15 | 26,20 | 0,00% | - |