61,850€
0,24%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,73% | - |
| 08.07.2026 | 62,80 | 64,40 | 61,40 | 61,85 | -3,89% | - |
| 07.07.2026 | 65,00 | 66,15 | 62,85 | 64,35 | -0,69% | - |
| 06.07.2026 | 63,45 | 66,20 | 62,65 | 64,80 | 2,21% | 1.340,00 |
| 03.07.2026 | 62,45 | 63,95 | 61,25 | 63,40 | 2,51% | 1.800,00 |
| 02.07.2026 | 60,50 | 63,05 | 59,60 | 61,85 | 3,00% | - |
| 01.07.2026 | 60,55 | 62,65 | 59,35 | 60,05 | 0,08% | 3.325,00 |
| 30.06.2026 | 63,15 | 63,25 | 59,45 | 60,00 | -4,46% | 1.075,00 |
| 29.06.2026 | 61,30 | 63,95 | 59,10 | 62,80 | 1,37% | 5.754,00 |
| 26.06.2026 | 62,25 | 65,90 | 60,40 | 61,95 | -1,51% | 1.118,00 |
| 25.06.2026 | 69,05 | 70,20 | 62,00 | 62,90 | -8,18% | 3.071,00 |
| 24.06.2026 | 72,70 | 73,65 | 57,75 | 68,50 | -6,04% | 120,00 |
| 23.06.2026 | 73,90 | 74,20 | 72,15 | 72,90 | -0,61% | 900,00 |
| 22.06.2026 | 75,30 | 75,30 | 72,65 | 73,35 | 0,62% | 384,00 |
| 19.06.2026 | 75,50 | 75,50 | 72,60 | 72,90 | -2,67% | - |
| 18.06.2026 | 75,25 | 76,50 | 73,80 | 74,90 | -0,13% | 1.320,00 |
| 17.06.2026 | 73,50 | 75,60 | 73,15 | 75,00 | 2,46% | - |
| 16.06.2026 | 74,70 | 75,85 | 73,00 | 73,20 | -1,55% | - |
| 15.06.2026 | 75,40 | 77,60 | 74,15 | 74,35 | -0,93% | 486,00 |
| 12.06.2026 | 75,65 | 77,15 | 74,95 | 75,05 | 0,07% | - |
| 11.06.2026 | 74,60 | 76,35 | 74,15 | 75,00 | 1,15% | - |
| 10.06.2026 | 75,40 | 75,55 | 73,15 | 74,15 | -1,13% | 170,00 |
| 09.06.2026 | 76,60 | 77,75 | 74,10 | 75,00 | -2,85% | - |
| 08.06.2026 | 78,90 | 79,95 | 76,55 | 77,20 | -2,95% | 182,00 |
| 05.06.2026 | 75,25 | 81,00 | 75,20 | 79,55 | 5,09% | - |
| 04.06.2026 | 78,20 | 78,20 | 75,30 | 75,70 | -2,70% | - |
| 03.06.2026 | 79,80 | 80,20 | 76,70 | 77,80 | -2,81% | 1.190,00 |
| 02.06.2026 | 81,20 | 81,20 | 78,50 | 80,05 | -1,11% | 375,00 |
| 01.06.2026 | 80,45 | 81,90 | 78,75 | 80,95 | 2,27% | 3.843,00 |
| 29.05.2026 | 73,10 | 80,05 | 73,10 | 79,15 | 7,18% | - |
| 28.05.2026 | 72,95 | 74,60 | 72,05 | 73,85 | 0,89% | - |
| 27.05.2026 | 74,70 | 74,80 | 72,70 | 73,20 | -2,07% | - |
| 26.05.2026 | 74,45 | 75,45 | 73,50 | 74,75 | 0,61% | 499,00 |
| 25.05.2026 | 73,40 | 74,60 | 72,45 | 74,30 | 1,92% | - |
| 22.05.2026 | 70,85 | 74,55 | 70,85 | 72,90 | 2,82% | 2.000,00 |
| 21.05.2026 | 73,45 | 73,70 | 70,55 | 70,90 | -3,34% | 605,00 |
| 20.05.2026 | 70,80 | 74,25 | 70,80 | 73,35 | 3,75% | 46.000,00 |
| 19.05.2026 | 71,40 | 71,40 | 69,80 | 70,70 | -0,77% | 4.200,00 |
| 18.05.2026 | 72,20 | 72,85 | 70,65 | 71,25 | -1,38% | 1.440,00 |
| 15.05.2026 | 69,60 | 72,75 | 69,45 | 72,25 | 4,03% | 1.800,00 |
| 14.05.2026 | 68,10 | 70,05 | 68,00 | 69,45 | 1,54% | - |
| 13.05.2026 | 70,40 | 72,55 | 68,30 | 68,40 | -2,63% | 2.825,00 |
| 12.05.2026 | 75,65 | 77,00 | 68,40 | 70,25 | -7,87% | - |
| 11.05.2026 | 79,40 | 82,55 | 74,85 | 76,25 | -3,60% | 5.829,00 |
| 08.05.2026 | 81,70 | 83,55 | 78,90 | 79,10 | -2,83% | 1.980,00 |
| 07.05.2026 | 78,00 | 82,25 | 76,45 | 81,40 | 4,36% | 3.825,00 |
| 06.05.2026 | 72,15 | 78,30 | 71,70 | 78,00 | 9,17% | - |
| 05.05.2026 | 71,15 | 72,75 | 69,55 | 71,45 | 1,13% | 5.850,00 |
| 04.05.2026 | 74,50 | 74,50 | 70,40 | 70,65 | -4,91% | 13.377,00 |
| 30.04.2026 | 72,55 | 75,25 | 72,05 | 74,30 | 2,98% | 230,00 |
| 29.04.2026 | 72,40 | 73,95 | 71,75 | 72,15 | -0,14% | 420,00 |
| 28.04.2026 | 74,90 | 76,35 | 72,05 | 72,25 | -3,22% | 1.400,00 |
| 27.04.2026 | 76,80 | 78,15 | 74,60 | 74,65 | -2,67% | 15.990,00 |
| 24.04.2026 | 74,60 | 78,40 | 74,40 | 76,70 | 3,16% | - |
| 23.04.2026 | 74,80 | 75,25 | 74,10 | 74,35 | -0,73% | - |
| 22.04.2026 | 73,75 | 76,05 | 73,30 | 74,90 | 2,18% | - |
| 21.04.2026 | 75,50 | 76,30 | 73,25 | 73,30 | -2,91% | 3.120,00 |
| 20.04.2026 | 79,80 | 79,85 | 75,40 | 75,50 | -5,39% | 3.052,00 |
| 17.04.2026 | 78,75 | 83,35 | 78,15 | 79,80 | 1,53% | 64,00 |
| 16.04.2026 | 78,45 | 81,15 | 77,50 | 78,60 | 0,26% | - |
| 15.04.2026 | 77,10 | 81,25 | 77,10 | 78,40 | 1,69% | 540,00 |
| 14.04.2026 | 74,30 | 78,10 | 73,95 | 77,10 | 3,98% | 1.559,00 |
| 13.04.2026 | 73,55 | 75,35 | 72,60 | 74,15 | -1,72% | 1.530,00 |
| 10.04.2026 | 71,10 | 77,50 | 71,10 | 75,45 | 0,67% | 644,00 |
| 09.04.2026 | 72,80 | 74,95 | 70,85 | 74,95 | 2,11% | - |
| 08.04.2026 | 72,80 | 76,65 | 72,10 | 73,40 | 0,55% | - |
| 07.04.2026 | 78,40 | 78,40 | 72,40 | 73,00 | -6,77% | 3.014,00 |
| 02.04.2026 | 75,60 | 79,10 | 75,30 | 78,30 | 2,62% | - |
| 01.04.2026 | 71,80 | 79,60 | 71,60 | 76,30 | 5,97% | 10.810,00 |
| 31.03.2026 | 72,60 | 72,60 | 70,20 | 72,00 | 0,14% | - |
| 30.03.2026 | 71,20 | 75,10 | 71,20 | 71,90 | 0,98% | 330,00 |
| 27.03.2026 | 68,10 | 73,10 | 67,30 | 71,20 | 4,40% | 315,00 |
| 26.03.2026 | 69,40 | 71,30 | 67,40 | 68,20 | -1,30% | - |
| 25.03.2026 | 67,00 | 69,80 | 67,00 | 69,10 | 2,67% | 705,00 |
| 24.03.2026 | 69,20 | 69,90 | 65,20 | 67,30 | -3,58% | - |
| 23.03.2026 | 65,80 | 70,40 | 62,60 | 69,80 | 5,44% | 6.683,00 |
| 20.03.2026 | 72,70 | 72,70 | 65,50 | 66,20 | -8,69% | 930,00 |
| 19.03.2026 | 75,00 | 75,90 | 72,00 | 72,50 | -3,20% | - |
| 18.03.2026 | 73,60 | 77,90 | 73,60 | 74,90 | 1,77% | - |
| 17.03.2026 | 70,60 | 75,50 | 70,60 | 73,60 | 4,25% | - |
| 16.03.2026 | 72,60 | 72,60 | 70,40 | 70,60 | -3,42% | - |
| 13.03.2026 | 73,70 | 75,30 | 72,20 | 73,10 | -0,81% | - |
| 12.03.2026 | 75,20 | 75,40 | 73,50 | 73,70 | -2,12% | 8.200,00 |
| 11.03.2026 | 74,60 | 76,20 | 73,00 | 75,30 | 1,07% | - |
| 10.03.2026 | 73,40 | 76,30 | 72,50 | 74,50 | 1,50% | - |
| 09.03.2026 | 72,30 | 73,70 | 70,40 | 73,40 | 1,24% | 753,00 |
| 06.03.2026 | 72,40 | 74,60 | 71,60 | 72,50 | -0,28% | 1.200,00 |
| 05.03.2026 | 73,00 | 74,00 | 70,60 | 72,70 | -0,14% | 11.750,00 |
| 04.03.2026 | 74,80 | 75,30 | 71,10 | 72,80 | -2,54% | 352,00 |
| 03.03.2026 | 73,60 | 75,40 | 71,70 | 74,70 | 1,22% | 15.261,00 |
| 02.03.2026 | 74,00 | 76,70 | 73,30 | 73,80 | -0,67% | - |
| 27.02.2026 | 72,40 | 76,60 | 72,40 | 74,30 | 5,99% | - |
| 26.02.2026 | 70,60 | 71,20 | 68,80 | 70,10 | -0,71% | 79,00 |
| 25.02.2026 | 71,30 | 71,80 | 70,50 | 70,60 | -0,98% | - |
| 24.02.2026 | 72,90 | 73,30 | 69,70 | 71,30 | -2,06% | 2.141,00 |
| 23.02.2026 | 73,90 | 76,60 | 71,10 | 72,80 | -2,41% | 1.640,00 |
| 20.02.2026 | 74,00 | 75,90 | 73,10 | 74,60 | 0,81% | 2.247,00 |
| 19.02.2026 | 74,80 | 75,50 | 73,40 | 74,00 | -0,94% | - |
| 18.02.2026 | 73,60 | 75,50 | 72,90 | 74,70 | 1,08% | 765,00 |
| 17.02.2026 | 76,80 | 77,50 | 73,80 | 73,90 | -3,90% | 925,00 |