24,000€
4,80%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 23,00 | 24,85 | 23,00 | 23,95 | 1,91% | - |
| 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 |
| 02.08.2024 | 29,50 | 30,10 | 29,50 | 29,90 | 0,17% | - |
| 01.08.2024 | 29,80 | 30,50 | 29,60 | 29,85 | -1,16% | - |
| 31.07.2024 | 29,60 | 30,70 | 29,60 | 30,20 | 0,83% | - |
| 30.07.2024 | 29,70 | 30,50 | 29,70 | 29,95 | -0,50% | - |
| 29.07.2024 | 30,10 | 30,85 | 29,95 | 30,10 | 0,00% | 40,00 |
| 26.07.2024 | 29,85 | 30,60 | 29,75 | 30,10 | 0,84% | - |
| 25.07.2024 | 31,00 | 31,40 | 29,60 | 29,85 | -3,71% | - |
| 24.07.2024 | 31,90 | 32,15 | 30,90 | 31,00 | -2,82% | - |
| 23.07.2024 | 31,85 | 32,65 | 31,85 | 31,90 | 0,16% | - |
| 22.07.2024 | 32,40 | 32,40 | 31,85 | 31,85 | -1,55% | - |
| 19.07.2024 | 32,20 | 32,50 | 31,30 | 32,35 | -0,15% | - |
| 18.07.2024 | 32,45 | 32,45 | 32,30 | 32,40 | 0,00% | - |
| 17.07.2024 | 32,20 | 32,50 | 32,20 | 32,40 | 0,00% | - |
| 16.07.2024 | 32,30 | 32,45 | 31,50 | 32,40 | 0,31% | - |
| 15.07.2024 | 32,25 | 32,40 | 32,00 | 32,30 | 0,16% | - |
| 12.07.2024 | 32,55 | 32,70 | 31,20 | 32,25 | -0,31% | 100,00 |
| 11.07.2024 | 31,85 | 32,45 | 30,60 | 32,35 | 1,57% | - |
| 10.07.2024 | 31,80 | 32,05 | 31,80 | 31,85 | 0,16% | - |
| 09.07.2024 | 31,90 | 32,55 | 31,75 | 31,80 | -0,31% | - |
| 08.07.2024 | 31,60 | 32,30 | 31,60 | 31,90 | 0,95% | - |
| 05.07.2024 | 31,50 | 32,05 | 31,50 | 31,60 | -0,94% | 200,00 |
| 04.07.2024 | 31,50 | 32,40 | 31,50 | 31,90 | 0,16% | - |