70,900€
-2,88%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 78,10 | 78,30 | 76,80 | 76,90 | -1,28% | - |
| 13.02.2026 | 77,10 | 78,20 | 73,80 | 77,90 | 1,96% | - |
| 12.02.2026 | 78,30 | 79,30 | 76,40 | 76,40 | -2,43% | - |
| 11.02.2026 | 81,30 | 81,60 | 75,80 | 78,30 | -3,93% | 1.780,00 |
| 10.02.2026 | 83,80 | 84,50 | 79,70 | 81,50 | -2,63% | 4.680,00 |
| 09.02.2026 | 84,40 | 86,70 | 82,50 | 83,70 | 1,09% | 616,00 |
| 06.02.2026 | 80,60 | 84,90 | 80,50 | 82,80 | 2,35% | 1.620,00 |
| 05.02.2026 | 82,70 | 83,20 | 80,30 | 80,90 | -2,88% | - |
| 04.02.2026 | 84,50 | 85,00 | 82,70 | 83,30 | -0,83% | 7.200,00 |
| 03.02.2026 | 83,50 | 85,00 | 81,90 | 84,00 | 1,45% | 1.780,00 |
| 02.02.2026 | 82,20 | 83,10 | 81,60 | 82,80 | 0,85% | 1.200,00 |
| 30.01.2026 | 81,20 | 82,10 | 81,20 | 82,10 | 0,74% | 64,00 |
| 29.01.2026 | 81,30 | 83,90 | 81,00 | 81,50 | 0,12% | 2.768,00 |
| 28.01.2026 | 81,60 | 82,10 | 81,30 | 81,40 | -0,25% | 400,00 |
| 27.01.2026 | 80,30 | 82,70 | 80,30 | 81,60 | 1,37% | 3.168,00 |
| 26.01.2026 | 83,80 | 85,00 | 80,20 | 80,50 | -4,17% | 230,00 |
| 23.01.2026 | 82,50 | 85,80 | 82,20 | 84,00 | 1,57% | 1.186,00 |
| 22.01.2026 | 83,10 | 84,20 | 82,10 | 82,70 | -0,72% | 1.260,00 |
| 21.01.2026 | 80,70 | 83,80 | 80,20 | 83,30 | 3,35% | 1.120,00 |
| 20.01.2026 | 80,60 | 81,50 | 79,00 | 80,60 | -1,95% | 37,00 |
| 19.01.2026 | 79,20 | 82,60 | 76,50 | 82,20 | 3,01% | 4.336,00 |
| 16.01.2026 | 78,00 | 80,40 | 78,00 | 79,80 | 2,31% | - |
| 15.01.2026 | 76,60 | 79,20 | 76,60 | 78,00 | 1,56% | 206,00 |
| 14.01.2026 | 80,60 | 81,40 | 75,40 | 76,80 | -4,95% | 78,00 |
| 13.01.2026 | 81,40 | 83,20 | 80,60 | 80,80 | -0,98% | 672,00 |
| 12.01.2026 | 79,40 | 81,60 | 77,80 | 81,60 | 2,77% | 10,00 |
| 09.01.2026 | 79,40 | 80,60 | 77,80 | 79,40 | -0,25% | 260,00 |
| 08.01.2026 | 77,60 | 80,00 | 77,00 | 79,60 | 2,58% | 40,00 |
| 07.01.2026 | 75,00 | 77,60 | 75,00 | 77,60 | 3,47% | 79,00 |
| 06.01.2026 | 78,20 | 78,20 | 74,80 | 75,00 | -3,35% | 60,00 |
| 05.01.2026 | 77,00 | 77,60 | 73,40 | 77,60 | 1,57% | 22,00 |
| 02.01.2026 | 72,40 | 76,40 | 72,40 | 76,40 | 4,37% | 20,00 |
| 30.12.2025 | 70,20 | 73,20 | 70,20 | 73,20 | 4,57% | 200,00 |
| 29.12.2025 | 69,40 | 70,00 | 69,40 | 70,00 | 0,86% | 10,00 |
| 23.12.2025 | 70,80 | 71,00 | 69,40 | 69,40 | 0,00% | 366,00 |