73,500€
0,68%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 72,80 | 73,00 | 71,80 | 73,00 | 2,53% | 1.859,00 |
| 10.12.2025 | 72,40 | 73,20 | 70,20 | 71,20 | -0,84% | 3.755,00 |
| 09.12.2025 | 69,60 | 72,20 | 68,60 | 71,80 | 4,36% | 5.562,00 |
| 08.12.2025 | 68,80 | 70,40 | 67,40 | 68,80 | 1,18% | 2.316,00 |
| 05.12.2025 | 67,40 | 69,60 | 67,40 | 68,00 | 0,00% | 1.455,00 |
| 04.12.2025 | 66,80 | 68,40 | 65,00 | 68,00 | 2,41% | 3.376,00 |
| 03.12.2025 | 66,60 | 69,00 | 65,80 | 66,40 | -2,35% | 3.670,00 |
| 02.12.2025 | 68,60 | 69,80 | 66,40 | 68,00 | -0,29% | 1.962,00 |
| 01.12.2025 | 70,40 | 70,80 | 67,00 | 68,20 | -0,87% | 5.496,00 |
| 28.11.2025 | 65,60 | 68,80 | 65,40 | 68,80 | 3,30% | 2.611,00 |
| 27.11.2025 | 63,80 | 66,60 | 63,40 | 66,60 | 4,39% | 6.141,00 |
| 26.11.2025 | 62,60 | 65,00 | 62,60 | 63,80 | 1,92% | 2.060,00 |
| 25.11.2025 | 65,80 | 65,80 | 60,60 | 62,60 | -5,44% | 5.097,00 |
| 24.11.2025 | 63,40 | 66,40 | 63,00 | 66,20 | 5,08% | 9.856,00 |
| 21.11.2025 | 64,80 | 64,80 | 58,80 | 63,00 | -3,67% | 14.084,00 |
| 20.11.2025 | 65,60 | 68,00 | 65,40 | 65,40 | -0,61% | 5.125,00 |
| 19.11.2025 | 66,60 | 67,00 | 65,80 | 65,80 | -2,66% | 1.645,00 |
| 18.11.2025 | 65,80 | 67,60 | 64,60 | 67,60 | 1,20% | 6.881,00 |
| 17.11.2025 | 66,60 | 70,00 | 66,60 | 66,80 | -0,89% | 7.703,00 |
| 14.11.2025 | 71,40 | 71,40 | 67,20 | 67,40 | -4,53% | 5.024,00 |
| 13.11.2025 | 73,00 | 75,00 | 70,60 | 70,60 | -2,49% | 2.704,00 |
| 12.11.2025 | 71,00 | 73,40 | 70,80 | 72,40 | 2,84% | 4.013,00 |
| 11.11.2025 | 74,00 | 74,00 | 70,40 | 70,40 | -5,38% | 1.481,00 |
| 10.11.2025 | 73,40 | 75,40 | 73,00 | 74,40 | 3,05% | 3.571,00 |
| 07.11.2025 | 75,00 | 76,00 | 72,00 | 72,20 | -3,99% | 2.816,00 |
| 06.11.2025 | 73,00 | 76,60 | 73,00 | 75,20 | 4,44% | 4.813,00 |
| 05.11.2025 | 73,20 | 73,20 | 72,00 | 72,00 | -0,55% | 1.065,00 |
| 04.11.2025 | 77,20 | 77,20 | 72,20 | 72,40 | -6,94% | 4.213,00 |
| 03.11.2025 | 71,00 | 78,60 | 69,40 | 77,80 | 11,78% | 11.755,00 |
| 31.10.2025 | 72,60 | 72,80 | 69,20 | 69,60 | -4,92% | 2.977,00 |
| 30.10.2025 | 74,00 | 74,20 | 72,00 | 73,20 | -0,81% | 1.780,00 |
| 29.10.2025 | 73,60 | 75,80 | 73,00 | 73,80 | -1,34% | 5.271,00 |
| 28.10.2025 | 72,80 | 75,60 | 72,80 | 74,80 | 2,47% | 2.461,00 |
| 27.10.2025 | 76,00 | 77,00 | 73,00 | 73,00 | -2,14% | 6.012,00 |
| 24.10.2025 | 74,20 | 79,00 | 72,80 | 74,60 | 0,27% | 10.582,00 |
| 23.10.2025 | 72,00 | 74,80 | 70,00 | 74,40 | 3,33% | 6.067,00 |
| 22.10.2025 | 74,60 | 74,60 | 70,60 | 72,00 | -4,26% | 4.423,00 |
| 21.10.2025 | 73,80 | 75,20 | 71,80 | 75,20 | 3,87% | 4.765,00 |
| 20.10.2025 | 70,00 | 75,40 | 70,00 | 72,40 | 3,43% | 13.972,00 |
| 17.10.2025 | 75,00 | 75,00 | 68,80 | 70,00 | -10,26% | 16.108,00 |
| 16.10.2025 | 80,00 | 80,00 | 77,20 | 78,00 | -2,74% | 2.531,00 |
| 15.10.2025 | 78,60 | 80,40 | 76,60 | 80,20 | 2,30% | 6.593,00 |
| 14.10.2025 | 80,00 | 80,00 | 75,20 | 78,40 | -1,75% | 4.284,00 |
| 13.10.2025 | 78,40 | 79,80 | 77,00 | 79,80 | 2,57% | 6.930,00 |
| 10.10.2025 | 83,00 | 83,00 | 76,00 | 77,80 | -6,49% | 6.096,00 |
| 09.10.2025 | 77,20 | 85,80 | 77,20 | 83,20 | 5,32% | 20.533,00 |
| 08.10.2025 | 81,40 | 81,80 | 74,80 | 79,00 | -4,13% | 18.715,00 |
| 07.10.2025 | 86,20 | 86,60 | 81,40 | 82,40 | -7,00% | 12.967,00 |
| 06.10.2025 | 92,80 | 95,80 | 86,40 | 88,60 | -1,77% | 30.750,00 |
| 03.10.2025 | 92,40 | 102,00 | 88,00 | 90,20 | 4,64% | 29.850,00 |
| 02.10.2025 | 79,00 | 86,20 | 78,40 | 86,20 | 9,39% | 16.863,00 |
| 01.10.2025 | 73,60 | 80,60 | 71,40 | 78,80 | 7,65% | 14.410,00 |
| 30.09.2025 | 76,00 | 76,00 | 73,20 | 73,20 | -1,88% | 2.237,00 |
| 29.09.2025 | 75,00 | 78,60 | 73,40 | 74,60 | 6,27% | 13.580,00 |
| 26.09.2025 | 62,60 | 70,40 | 62,60 | 70,20 | 13,23% | 9.140,00 |
| 25.09.2025 | 62,00 | 63,80 | 62,00 | 62,00 | 1,31% | 2.085,00 |
| 24.09.2025 | 59,60 | 62,40 | 59,60 | 61,20 | 2,34% | 1.731,00 |
| 23.09.2025 | 57,40 | 60,60 | 57,20 | 59,80 | 3,10% | 2.285,00 |
| 22.09.2025 | 59,20 | 59,20 | 57,60 | 58,00 | -3,33% | 953,00 |
| 19.09.2025 | 58,80 | 60,00 | 58,80 | 60,00 | 3,45% | 471,00 |
| 18.09.2025 | 59,00 | 59,00 | 57,00 | 58,00 | -1,02% | 1.162,00 |
| 17.09.2025 | 59,60 | 60,00 | 58,40 | 58,60 | -2,33% | 508,00 |
| 16.09.2025 | 61,40 | 62,00 | 59,80 | 60,00 | -2,28% | 1.957,00 |
| 15.09.2025 | 59,00 | 62,20 | 59,00 | 61,40 | 3,72% | 3.125,00 |
| 12.09.2025 | 61,00 | 61,00 | 56,20 | 59,20 | -4,21% | 4.382,00 |
| 11.09.2025 | 62,00 | 62,00 | 61,60 | 61,80 | -0,32% | 4.023,00 |
| 10.09.2025 | 62,40 | 62,40 | 61,80 | 62,00 | -0,64% | 2.164,00 |
| 09.09.2025 | 62,00 | 62,40 | 61,80 | 62,40 | 0,65% | 8.804,00 |
| 08.09.2025 | 62,60 | 63,00 | 62,00 | 62,00 | -1,27% | 3.144,00 |
| 05.09.2025 | 61,20 | 62,80 | 59,60 | 62,80 | 0,96% | 2.898,00 |
| 04.09.2025 | 58,20 | 62,80 | 58,20 | 62,20 | 6,51% | 1.650,00 |
| 03.09.2025 | 55,60 | 58,60 | 55,60 | 58,40 | 3,91% | 5.750,00 |
| 02.09.2025 | 54,80 | 56,20 | 54,80 | 56,20 | 3,31% | 524,00 |
| 01.09.2025 | 57,60 | 57,60 | 54,20 | 54,40 | -6,85% | 3.315,00 |
| 29.08.2025 | 58,60 | 58,60 | 57,20 | 58,40 | -1,02% | 1.475,00 |
| 28.08.2025 | 59,00 | 59,60 | 58,60 | 59,00 | 0,00% | 71,00 |
| 27.08.2025 | 60,40 | 60,80 | 58,60 | 59,00 | -3,28% | 1.268,00 |
| 26.08.2025 | 58,60 | 61,20 | 58,60 | 61,00 | 2,01% | 2.013,00 |
| 25.08.2025 | 57,40 | 59,80 | 57,20 | 59,80 | 4,55% | 4.926,00 |
| 22.08.2025 | 57,60 | 57,80 | 57,20 | 57,20 | 0,00% | 240,00 |
| 21.08.2025 | 58,60 | 58,80 | 57,20 | 57,20 | -3,05% | 344,00 |
| 20.08.2025 | 59,40 | 61,20 | 57,80 | 59,00 | -1,67% | 3.951,00 |
| 19.08.2025 | 61,80 | 62,80 | 60,00 | 60,00 | -2,28% | 2.816,00 |
| 18.08.2025 | 62,00 | 62,00 | 60,60 | 61,40 | -0,97% | 1.550,00 |
| 15.08.2025 | 61,80 | 63,00 | 60,60 | 62,00 | 0,00% | 3.976,00 |
| 14.08.2025 | 63,40 | 63,40 | 61,20 | 62,00 | -0,96% | 1.537,00 |
| 13.08.2025 | 59,00 | 63,40 | 59,00 | 62,60 | 6,10% | 6.307,00 |
| 12.08.2025 | 57,60 | 59,60 | 57,00 | 59,00 | 2,08% | 3.254,00 |
| 11.08.2025 | 57,00 | 58,00 | 56,60 | 57,80 | 0,00% | 1.645,00 |
| 08.08.2025 | 57,40 | 58,20 | 57,00 | 57,80 | 0,35% | 2.002,00 |
| 07.08.2025 | 60,00 | 60,00 | 57,40 | 57,60 | -4,95% | 3.859,00 |
| 06.08.2025 | 59,00 | 61,80 | 58,40 | 60,60 | 4,48% | 6.091,00 |
| 05.08.2025 | 56,60 | 60,00 | 56,60 | 58,00 | 2,84% | 5.896,00 |
| 04.08.2025 | 59,00 | 59,00 | 55,00 | 56,40 | -5,05% | 7.941,00 |
| 01.08.2025 | 61,00 | 61,80 | 58,20 | 59,40 | -4,19% | 5.033,00 |
| 31.07.2025 | 64,00 | 64,00 | 61,60 | 62,00 | 0,00% | 4.046,00 |
| 30.07.2025 | 64,00 | 65,00 | 62,00 | 62,00 | -2,52% | 5.516,00 |
| 29.07.2025 | 65,60 | 65,80 | 63,00 | 63,60 | -1,85% | 14.038,00 |
| 28.07.2025 | 64,60 | 66,20 | 62,80 | 64,80 | 9,09% | 25.696,00 |
| 25.07.2025 | 58,00 | 60,00 | 57,40 | 59,40 | 2,77% | 13.372,00 |