26,800€
-6,29%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2024 | 26,50 | 26,50 | 26,40 | 26,40 | 3,12% | 872,00 |
| 11.10.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 1,19% | 363,00 |
| 10.10.2024 | 25,40 | 25,40 | 25,30 | 25,30 | 0,40% | 400,00 |
| 09.10.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | 108,00 |
| 08.10.2024 | 25,10 | 25,30 | 25,00 | 25,20 | -0,79% | 1.703,00 |
| 07.10.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -1,93% | 3.015,00 |
| 04.10.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -1,15% | 147,00 |
| 03.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.10.2024 | 26,70 | 26,70 | 26,20 | 26,20 | -1,13% | 2.255,00 |
| 01.10.2024 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | 37,00 |
| 30.09.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 2,69% | 342,00 |
| 27.09.2024 | 26,10 | 26,10 | 26,00 | 26,00 | -2,99% | 7.428,00 |
| 26.09.2024 | 25,90 | 26,80 | 25,90 | 26,80 | 4,69% | 1.494,00 |
| 25.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 70,00 |
| 24.09.2024 | 25,70 | 26,00 | 25,20 | 25,40 | 0,00% | 2.849,00 |
| 23.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,17% | 180,00 |
| 20.09.2024 | 25,70 | 25,80 | 25,30 | 25,70 | 0,78% | 298,00 |
| 19.09.2024 | 25,60 | 25,60 | 25,50 | 25,50 | 1,19% | 100,00 |
| 18.09.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -2,70% | 1.008,00 |
| 17.09.2024 | 26,50 | 26,50 | 25,90 | 25,90 | -1,52% | 3.205,00 |
| 16.09.2024 | 26,20 | 26,30 | 26,20 | 26,30 | 1,15% | 302,00 |
| 13.09.2024 | 25,80 | 26,20 | 25,80 | 26,00 | -0,76% | 119,00 |
| 12.09.2024 | 25,80 | 26,30 | 25,80 | 26,20 | 0,38% | 1.251,00 |
| 11.09.2024 | 26,60 | 26,60 | 25,80 | 26,10 | -1,14% | 990,00 |
| 10.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 09.09.2024 | 26,50 | 26,80 | 26,20 | 26,60 | -0,37% | 256,00 |
| 06.09.2024 | 27,30 | 27,30 | 26,70 | 26,70 | -2,91% | 1.130,00 |
| 05.09.2024 | 27,60 | 28,00 | 27,40 | 27,50 | -1,79% | 365,00 |
| 04.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 03.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,06% | 265,00 |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.08.2024 | 28,10 | 28,40 | 28,10 | 28,40 | 0,35% | 300,00 |
| 28.08.2024 | 28,70 | 28,70 | 28,30 | 28,30 | -1,74% | 664,00 |
| 27.08.2024 | 28,90 | 29,00 | 28,70 | 28,80 | -0,35% | 2.415,00 |
| 26.08.2024 | 28,80 | 29,10 | 28,70 | 28,90 | -1,03% | 1.535,00 |
| 23.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 50,00 |
| 22.08.2024 | 28,90 | 28,90 | 28,80 | 28,80 | -0,35% | 744,00 |
| 21.08.2024 | 28,70 | 29,00 | 28,60 | 28,90 | 0,00% | 3.521,00 |
| 20.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 19.08.2024 | 29,10 | 29,10 | 28,80 | 28,90 | -2,36% | 681,00 |
| 16.08.2024 | 29,30 | 29,60 | 29,00 | 29,60 | 2,42% | 1.184,00 |
| 15.08.2024 | 29,10 | 29,10 | 28,90 | 28,90 | 0,00% | 135,00 |
| 14.08.2024 | 28,70 | 29,10 | 28,70 | 28,90 | 0,35% | 2.351,00 |
| 13.08.2024 | 28,80 | 29,10 | 28,60 | 28,80 | 0,00% | 3.047,00 |
| 12.08.2024 | 28,00 | 28,90 | 28,00 | 28,80 | -0,35% | 1.831,00 |
| 09.08.2024 | 28,70 | 29,00 | 28,70 | 28,90 | 0,70% | 774,00 |
| 08.08.2024 | 29,20 | 29,20 | 28,50 | 28,70 | -0,69% | 328,00 |
| 07.08.2024 | 28,70 | 28,90 | 28,70 | 28,90 | 0,00% | 223,00 |
| 06.08.2024 | 28,20 | 29,00 | 28,20 | 28,90 | 2,12% | 1.416,00 |
| 05.08.2024 | 29,10 | 29,10 | 28,10 | 28,30 | -5,67% | 929,00 |