37,200€
0,54%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 37,70 | 37,70 | 36,90 | 37,20 | 0,54% | - |
| 07.03.2025 | 36,50 | 37,60 | 36,50 | 37,00 | 0,27% | 8.587,00 |
| 06.03.2025 | 34,20 | 37,10 | 34,00 | 36,90 | 8,85% | 7.889,00 |
| 05.03.2025 | 33,40 | 34,50 | 33,40 | 33,90 | 3,99% | 5.938,00 |
| 04.03.2025 | 31,90 | 32,60 | 31,60 | 32,60 | 2,52% | 3.077,00 |
| 03.03.2025 | 31,10 | 32,60 | 30,90 | 31,80 | 4,61% | 7.002,00 |
| 28.02.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 500,00 |
| 27.02.2025 | 29,30 | 30,00 | 29,20 | 30,00 | 2,04% | 853,00 |
| 26.02.2025 | 29,80 | 30,10 | 29,10 | 29,40 | 1,03% | 1.338,00 |
| 25.02.2025 | 30,10 | 30,10 | 29,10 | 29,10 | -4,28% | 3.742,00 |
| 24.02.2025 | 31,80 | 31,80 | 30,20 | 30,40 | -1,62% | 5.198,00 |
| 21.02.2025 | 30,90 | 31,40 | 30,50 | 30,90 | -0,32% | 5.823,00 |
| 20.02.2025 | 31,00 | 31,20 | 30,70 | 31,00 | 0,32% | 1.194,00 |
| 19.02.2025 | 30,50 | 30,90 | 30,40 | 30,90 | 1,64% | 4.680,00 |
| 18.02.2025 | 30,00 | 30,90 | 29,70 | 30,40 | 1,33% | 1.628,00 |
| 17.02.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,81% | 2.424,00 |
| 14.02.2025 | 29,20 | 29,60 | 28,90 | 28,90 | -0,34% | 1.487,00 |
| 13.02.2025 | 28,90 | 29,00 | 28,70 | 29,00 | 0,00% | 522,00 |
| 12.02.2025 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | 54,00 |
| 11.02.2025 | 28,80 | 29,20 | 28,70 | 28,90 | 0,00% | 618,00 |
| 10.02.2025 | 28,70 | 29,40 | 28,70 | 28,90 | -0,34% | 1.818,00 |
| 07.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 150,00 |
| 06.02.2025 | 27,80 | 29,00 | 27,80 | 28,70 | 3,61% | 4.572,00 |
| 05.02.2025 | 27,80 | 27,80 | 27,70 | 27,70 | 0,73% | 109,00 |
| 04.02.2025 | 27,70 | 27,70 | 27,40 | 27,50 | 1,10% | 248,00 |
| 03.02.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -1,81% | 716,00 |
| 31.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 74,00 |
| 30.01.2025 | 27,50 | 27,60 | 27,40 | 27,60 | -0,72% | 134,00 |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 28.01.2025 | 28,20 | 28,20 | 27,60 | 27,90 | -1,41% | 2.703,00 |
| 27.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 176,00 |
| 24.01.2025 | 28,60 | 28,60 | 28,00 | 28,30 | -1,74% | 743,00 |
| 23.01.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | 41,00 |
| 22.01.2025 | 29,40 | 29,40 | 28,90 | 29,00 | -2,68% | 1.069,00 |
| 21.01.2025 | 29,00 | 30,00 | 29,00 | 29,80 | 3,11% | 1.057,00 |
| 20.01.2025 | 29,00 | 29,00 | 28,80 | 28,90 | -1,03% | 16,00 |
| 17.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 16.01.2025 | 29,20 | 29,20 | 28,70 | 29,10 | 0,69% | 153,00 |
| 15.01.2025 | 28,00 | 29,10 | 28,00 | 28,90 | 3,96% | 1.614,00 |
| 14.01.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 0,36% | 451,00 |
| 13.01.2025 | 27,40 | 27,70 | 27,40 | 27,70 | 2,59% | 1.112,00 |
| 10.01.2025 | 27,10 | 27,40 | 27,00 | 27,00 | -0,74% | 963,00 |
| 09.01.2025 | 27,40 | 27,40 | 27,10 | 27,20 | -1,45% | 362,00 |
| 08.01.2025 | 27,50 | 27,60 | 27,50 | 27,60 | 0,00% | 61,00 |
| 07.01.2025 | 27,40 | 27,70 | 27,40 | 27,60 | 0,73% | 307,00 |
| 06.01.2025 | 27,50 | 27,50 | 27,40 | 27,40 | -0,72% | 382,00 |
| 03.01.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 1,10% | 544,00 |
| 02.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,49% | 117,00 |
| 30.12.2024 | 26,80 | 26,90 | 26,80 | 26,90 | -0,74% | 40,00 |
| 27.12.2024 | 27,20 | 27,20 | 26,70 | 27,10 | 0,37% | 913,00 |
| 23.12.2024 | 26,80 | 27,10 | 26,80 | 27,00 | 0,75% | 560,00 |
| 20.12.2024 | 28,60 | 28,60 | 26,50 | 26,80 | -6,29% | 5.190,00 |
| 19.12.2024 | 28,70 | 28,70 | 28,60 | 28,60 | 0,00% | 1,00 |
| 18.12.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | 50,00 |
| 17.12.2024 | 28,60 | 29,00 | 28,50 | 28,50 | 0,00% | 8.060,00 |
| 16.12.2024 | 27,70 | 28,50 | 27,30 | 28,50 | 4,01% | 3.383,00 |
| 13.12.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 3,40% | 2.110,00 |
| 12.12.2024 | 26,80 | 26,80 | 26,50 | 26,50 | -1,12% | 517,00 |
| 11.12.2024 | 27,10 | 27,20 | 26,80 | 26,80 | -1,47% | 854,00 |
| 10.12.2024 | 27,50 | 27,50 | 27,20 | 27,20 | -0,73% | 145,00 |
| 09.12.2024 | 27,70 | 27,70 | 27,40 | 27,40 | -0,72% | 1.450,00 |
| 06.12.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 0,36% | 320,00 |
| 05.12.2024 | 27,30 | 27,50 | 27,00 | 27,50 | 1,48% | 1.762,00 |
| 04.12.2024 | 26,50 | 27,10 | 26,30 | 27,10 | 3,44% | 5.329,00 |
| 03.12.2024 | 25,70 | 26,20 | 25,70 | 26,20 | 2,75% | 1.028,00 |
| 02.12.2024 | 24,60 | 25,50 | 24,60 | 25,50 | 4,51% | 1.719,00 |
| 29.11.2024 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | 684,00 |
| 28.11.2024 | 24,10 | 24,40 | 23,60 | 24,40 | 2,09% | 3.022,00 |
| 27.11.2024 | 23,80 | 23,90 | 23,70 | 23,90 | 0,00% | 532,00 |
| 26.11.2024 | 23,90 | 24,10 | 23,80 | 23,90 | 0,00% | 2.981,00 |
| 25.11.2024 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | 2.118,00 |
| 22.11.2024 | 23,90 | 24,10 | 23,80 | 23,90 | 0,00% | 1.893,00 |
| 21.11.2024 | 24,40 | 24,90 | 23,80 | 23,90 | 0,00% | - |
| 20.11.2024 | 23,50 | 23,90 | 23,50 | 23,90 | 1,70% | 400,00 |
| 19.11.2024 | 24,20 | 24,20 | 22,90 | 23,50 | -3,29% | 3.500,00 |
| 18.11.2024 | 24,00 | 24,30 | 23,60 | 24,30 | 2,10% | 1.759,00 |
| 15.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 850,00 |
| 14.11.2024 | 24,50 | 24,70 | 23,80 | 23,80 | -4,03% | 2.925,00 |
| 13.11.2024 | 24,50 | 25,00 | 24,50 | 24,80 | 2,06% | 258,00 |
| 12.11.2024 | 23,80 | 24,30 | 23,80 | 24,30 | 2,53% | 1.721,00 |
| 11.11.2024 | 23,10 | 23,70 | 23,00 | 23,70 | 1,28% | 1.871,00 |
| 08.11.2024 | 23,30 | 23,40 | 22,80 | 23,40 | -0,43% | 2.171,00 |
| 07.11.2024 | 24,00 | 24,00 | 23,50 | 23,50 | -1,67% | 354,00 |
| 06.11.2024 | 24,10 | 24,50 | 23,90 | 23,90 | -0,42% | 2.235,00 |
| 05.11.2024 | 24,90 | 24,90 | 24,00 | 24,00 | -3,23% | 1.950,00 |
| 04.11.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 40,00 |
| 01.11.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 0,40% | 312,00 |
| 31.10.2024 | 24,70 | 24,80 | 24,70 | 24,70 | -0,40% | 135,00 |
| 30.10.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -1,98% | 1.583,00 |
| 29.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,17% | 732,00 |
| 28.10.2024 | 25,40 | 25,60 | 25,30 | 25,60 | 0,00% | 2.590,00 |
| 25.10.2024 | 25,70 | 25,70 | 25,60 | 25,60 | -0,39% | 14,00 |
| 24.10.2024 | 25,80 | 25,80 | 25,40 | 25,70 | -0,77% | 1.047,00 |
| 23.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 22.10.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | 50,00 |
| 21.10.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -1,15% | 552,00 |
| 18.10.2024 | 26,20 | 26,20 | 26,00 | 26,20 | -1,50% | 1.922,00 |
| 17.10.2024 | 27,00 | 27,00 | 26,50 | 26,60 | -0,37% | 1.838,00 |
| 16.10.2024 | 26,20 | 26,70 | 26,20 | 26,70 | 1,91% | 5.049,00 |
| 15.10.2024 | 26,15 | 26,65 | 26,15 | 26,20 | -0,76% | - |