28,100€
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
14.10.2024 | 25,60 | 26,40 | 25,60 | 26,20 | 2,34% | - |
11.10.2024 | 24,90 | 25,85 | 24,90 | 25,60 | 1,99% | - |
10.10.2024 | 25,30 | 25,40 | 25,10 | 25,10 | -0,20% | - |
09.10.2024 | 25,30 | 25,30 | 25,10 | 25,15 | 0,00% | - |
08.10.2024 | 25,10 | 25,60 | 25,10 | 25,15 | 0,00% | - |
07.10.2024 | 25,40 | 26,25 | 25,15 | 25,15 | -2,52% | - |
04.10.2024 | 25,70 | 26,30 | 25,70 | 25,80 | -1,15% | - |
03.10.2024 | 25,70 | 26,35 | 25,70 | 26,10 | 0,00% | - |
02.10.2024 | 26,20 | 26,90 | 25,95 | 26,10 | -1,69% | - |
01.10.2024 | 26,30 | 26,85 | 26,30 | 26,55 | -0,38% | - |
30.09.2024 | 26,00 | 26,65 | 25,70 | 26,65 | 2,50% | - |
27.09.2024 | 26,40 | 26,65 | 25,85 | 26,00 | -2,62% | - |
26.09.2024 | 25,30 | 26,70 | 25,30 | 26,70 | 4,09% | - |
25.09.2024 | 25,10 | 25,85 | 25,10 | 25,65 | 0,98% | - |
24.09.2024 | 25,30 | 27,15 | 25,25 | 25,40 | -0,97% | - |
23.09.2024 | 25,30 | 26,05 | 25,30 | 25,65 | 0,00% | - |
20.09.2024 | 25,30 | 25,75 | 25,30 | 25,65 | 0,20% | - |
19.09.2024 | 25,25 | 25,90 | 25,25 | 25,60 | 1,59% | - |
18.09.2024 | 25,90 | 26,00 | 25,15 | 25,20 | -2,70% | - |
17.09.2024 | 25,90 | 26,70 | 25,80 | 25,90 | -1,33% | - |
16.09.2024 | 26,10 | 26,45 | 26,00 | 26,25 | 0,77% | - |
13.09.2024 | 25,80 | 26,30 | 25,80 | 26,05 | -0,57% | - |
12.09.2024 | 26,30 | 26,35 | 25,85 | 26,20 | 1,35% | 20,00 |
11.09.2024 | 25,90 | 26,40 | 25,85 | 25,85 | -1,52% | - |
10.09.2024 | 26,45 | 26,60 | 26,25 | 26,25 | -0,76% | - |
09.09.2024 | 26,60 | 27,00 | 26,20 | 26,45 | -1,31% | - |
06.09.2024 | 27,10 | 27,55 | 26,75 | 26,80 | -2,37% | 145,00 |
05.09.2024 | 27,40 | 27,95 | 27,35 | 27,45 | -1,26% | - |
04.09.2024 | 27,40 | 28,05 | 27,40 | 27,80 | 0,00% | - |
03.09.2024 | 28,10 | 28,35 | 27,80 | 27,80 | -1,77% | - |
02.09.2024 | 27,80 | 28,50 | 27,80 | 28,30 | 0,53% | - |
30.08.2024 | 28,00 | 28,45 | 28,00 | 28,15 | 0,90% | - |
29.08.2024 | 28,25 | 28,45 | 27,90 | 27,90 | -1,24% | - |
28.08.2024 | 28,60 | 28,75 | 28,25 | 28,25 | -1,22% | - |
27.08.2024 | 28,50 | 29,20 | 28,50 | 28,60 | -0,87% | - |
26.08.2024 | 29,15 | 29,50 | 28,60 | 28,85 | -1,03% | - |
23.08.2024 | 28,65 | 29,15 | 28,65 | 29,15 | 1,75% | - |
22.08.2024 | 28,75 | 28,85 | 28,65 | 28,65 | -0,35% | - |
21.08.2024 | 28,20 | 29,35 | 28,20 | 28,75 | 1,41% | - |
20.08.2024 | 28,80 | 29,05 | 27,45 | 28,35 | -1,90% | - |
19.08.2024 | 29,20 | 29,80 | 28,75 | 28,90 | -2,36% | - |
16.08.2024 | 28,80 | 30,70 | 28,80 | 29,60 | 2,07% | - |
15.08.2024 | 29,00 | 29,20 | 28,75 | 29,00 | 0,17% | - |
14.08.2024 | 28,40 | 29,20 | 28,40 | 28,95 | 0,52% | - |
13.08.2024 | 28,40 | 29,20 | 28,35 | 28,80 | 0,00% | - |
12.08.2024 | 28,40 | 29,00 | 27,85 | 28,80 | 0,00% | - |
09.08.2024 | 28,20 | 29,00 | 28,20 | 28,80 | 0,70% | - |
08.08.2024 | 28,50 | 29,30 | 28,15 | 28,60 | -1,04% | - |
07.08.2024 | 28,70 | 29,05 | 28,70 | 28,90 | -0,52% | - |
06.08.2024 | 28,30 | 31,30 | 28,05 | 29,05 | 2,65% | 50,00 |
05.08.2024 | 28,50 | 29,35 | 27,45 | 28,30 | -5,35% | 157,00 |