74,900€
1,77%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 73,60 | 75,90 | 73,60 | 75,10 | 2,04% | - |
| 17.03.2026 | 71,80 | 75,20 | 71,20 | 73,60 | 4,84% | 5.347,00 |
| 16.03.2026 | 72,20 | 72,20 | 70,20 | 70,20 | -2,77% | 12.624,00 |
| 13.03.2026 | 74,40 | 75,20 | 71,80 | 72,20 | -2,17% | 3.381,00 |
| 12.03.2026 | 75,20 | 75,80 | 73,80 | 73,80 | -2,12% | 1.059,00 |
| 11.03.2026 | 74,20 | 76,40 | 72,80 | 75,40 | 1,34% | 6.354,00 |
| 10.03.2026 | 73,00 | 76,20 | 72,80 | 74,40 | 1,36% | 3.060,00 |
| 09.03.2026 | 72,00 | 73,40 | 70,20 | 73,40 | 1,10% | 1.814,00 |
| 06.03.2026 | 72,60 | 75,00 | 72,20 | 72,60 | 0,28% | 2.175,00 |
| 05.03.2026 | 72,80 | 74,40 | 71,00 | 72,40 | 0,56% | 2.472,00 |
| 04.03.2026 | 74,20 | 74,20 | 71,60 | 72,00 | -3,74% | 1.063,00 |
| 03.03.2026 | 74,80 | 75,00 | 72,00 | 74,80 | 1,08% | 12.374,00 |
| 02.03.2026 | 74,00 | 76,20 | 74,00 | 74,00 | -0,54% | 1.931,00 |
| 27.02.2026 | 73,60 | 76,00 | 73,60 | 74,40 | 2,76% | 2.552,00 |
| 26.02.2026 | 71,40 | 74,40 | 68,80 | 72,40 | 2,55% | 7.671,00 |
| 25.02.2026 | 70,80 | 71,20 | 70,40 | 70,60 | -0,28% | 283,00 |
| 24.02.2026 | 71,80 | 73,40 | 69,80 | 70,80 | -2,75% | 4.071,00 |
| 23.02.2026 | 75,20 | 76,40 | 72,20 | 72,80 | -2,41% | 4.788,00 |
| 20.02.2026 | 75,00 | 76,00 | 73,20 | 74,60 | 0,81% | 1.950,00 |
| 19.02.2026 | 75,00 | 75,00 | 73,20 | 74,00 | -1,07% | 1.052,00 |
| 18.02.2026 | 74,60 | 75,80 | 73,20 | 74,80 | -0,27% | 2.660,00 |
| 17.02.2026 | 77,00 | 77,60 | 75,00 | 75,00 | -2,34% | 528,00 |
| 16.02.2026 | 78,20 | 78,80 | 76,80 | 76,80 | -1,54% | 686,00 |
| 13.02.2026 | 77,00 | 78,80 | 73,00 | 78,00 | 1,30% | 6.538,00 |
| 12.02.2026 | 79,20 | 80,00 | 77,00 | 77,00 | -1,79% | 1.150,00 |
| 11.02.2026 | 82,20 | 82,20 | 75,00 | 78,40 | -3,92% | 2.827,00 |
| 10.02.2026 | 85,00 | 85,00 | 79,40 | 81,60 | -2,86% | 4.790,00 |
| 09.02.2026 | 84,40 | 86,80 | 82,00 | 84,00 | -1,18% | 4.613,00 |
| 06.02.2026 | 81,80 | 85,00 | 81,80 | 85,00 | 3,91% | 3.369,00 |
| 05.02.2026 | 83,40 | 83,40 | 80,60 | 81,80 | -1,45% | 3.041,00 |
| 04.02.2026 | 85,40 | 86,00 | 82,80 | 83,00 | -2,12% | 2.569,00 |
| 03.02.2026 | 83,00 | 85,60 | 82,20 | 84,80 | 3,92% | 7.032,00 |
| 02.02.2026 | 82,40 | 82,40 | 81,60 | 81,60 | 0,49% | 106,00 |
| 30.01.2026 | 82,20 | 82,40 | 81,20 | 81,20 | 0,25% | 130,00 |
| 29.01.2026 | 81,20 | 84,20 | 80,60 | 81,00 | -0,25% | 2.727,00 |
| 28.01.2026 | 82,40 | 82,60 | 81,20 | 81,20 | -0,98% | 675,00 |
| 27.01.2026 | 81,60 | 82,80 | 81,00 | 82,00 | 1,49% | 1.926,00 |
| 26.01.2026 | 84,80 | 84,80 | 80,60 | 80,80 | -6,05% | 2.648,00 |
| 23.01.2026 | 82,60 | 86,40 | 81,80 | 86,00 | 2,38% | 2.558,00 |
| 22.01.2026 | 84,20 | 85,00 | 82,00 | 84,00 | 0,48% | 1.479,00 |
| 21.01.2026 | 80,40 | 84,00 | 80,20 | 83,60 | 3,47% | 1.193,00 |
| 20.01.2026 | 81,00 | 81,80 | 78,80 | 80,80 | 0,25% | 1.677,00 |
| 19.01.2026 | 79,60 | 82,40 | 79,60 | 80,60 | -0,49% | 1.313,00 |
| 16.01.2026 | 78,60 | 81,80 | 78,60 | 81,00 | 3,85% | 1.081,00 |
| 15.01.2026 | 77,60 | 78,80 | 77,40 | 78,00 | 1,30% | 1.708,00 |
| 14.01.2026 | 81,20 | 81,20 | 77,00 | 77,00 | -6,55% | 2.328,00 |
| 13.01.2026 | 83,00 | 84,00 | 80,00 | 82,40 | 0,73% | 5.662,00 |
| 12.01.2026 | 79,40 | 81,80 | 78,60 | 81,80 | 2,25% | 2.359,00 |
| 09.01.2026 | 80,00 | 80,00 | 79,00 | 80,00 | -0,25% | 651,00 |
| 08.01.2026 | 78,40 | 80,20 | 77,60 | 80,20 | 3,35% | 4.950,00 |
| 07.01.2026 | 76,40 | 78,00 | 76,00 | 77,60 | 1,57% | 3.081,00 |
| 06.01.2026 | 78,20 | 78,80 | 74,80 | 76,40 | -2,05% | 3.962,00 |
| 05.01.2026 | 78,40 | 78,60 | 73,60 | 78,00 | 1,56% | 3.115,00 |
| 02.01.2026 | 74,00 | 76,80 | 73,60 | 76,80 | 5,49% | 2.968,00 |
| 30.12.2025 | 71,40 | 73,60 | 71,40 | 72,80 | 2,82% | 1.592,00 |
| 29.12.2025 | 70,80 | 73,00 | 69,80 | 70,80 | -0,28% | 3.500,00 |
| 23.12.2025 | 71,60 | 72,20 | 68,00 | 71,00 | -1,11% | 2.861,00 |
| 22.12.2025 | 72,00 | 73,20 | 68,80 | 71,80 | 1,99% | 3.100,00 |
| 19.12.2025 | 68,20 | 70,40 | 67,60 | 70,40 | 3,23% | 2.325,00 |
| 18.12.2025 | 68,80 | 68,80 | 65,80 | 68,20 | -0,29% | 1.700,00 |
| 17.12.2025 | 74,80 | 74,80 | 68,40 | 68,40 | -8,31% | 6.475,00 |
| 16.12.2025 | 73,80 | 75,60 | 73,60 | 74,60 | 0,81% | 3.256,00 |
| 15.12.2025 | 72,20 | 76,40 | 72,20 | 74,00 | 2,49% | 2.297,00 |
| 12.12.2025 | 73,80 | 75,80 | 72,20 | 72,20 | -1,10% | 6.326,00 |
| 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 |