60,400€
4,50%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 58,00 | 60,00 | 57,40 | 59,40 | 2,77% | 13.372,00 |
| 24.07.2025 | 58,60 | 59,60 | 57,00 | 57,80 | 4,71% | 21.608,00 |
| 23.07.2025 | 54,80 | 55,60 | 54,00 | 55,20 | 0,36% | 6.787,00 |
| 22.07.2025 | 56,20 | 56,20 | 54,80 | 55,00 | -1,43% | 3.023,00 |
| 21.07.2025 | 53,60 | 55,80 | 53,60 | 55,80 | 7,31% | 6.698,00 |
| 18.07.2025 | 49,50 | 52,00 | 49,50 | 52,00 | 5,26% | 5.825,00 |
| 17.07.2025 | 48,00 | 50,40 | 48,00 | 49,40 | 2,49% | 1.943,00 |
| 16.07.2025 | 47,20 | 48,70 | 47,20 | 48,20 | 2,99% | 1.321,00 |
| 15.07.2025 | 45,00 | 46,80 | 45,00 | 46,80 | 4,23% | 1.540,00 |
| 14.07.2025 | 45,90 | 45,90 | 44,80 | 44,90 | -3,23% | 3.353,00 |
| 11.07.2025 | 46,10 | 46,40 | 45,20 | 46,40 | -0,22% | 1.727,00 |
| 10.07.2025 | 47,30 | 47,30 | 45,70 | 46,50 | -1,69% | 3.055,00 |
| 09.07.2025 | 47,00 | 48,20 | 47,00 | 47,30 | 3,50% | 3.102,00 |
| 08.07.2025 | 47,00 | 47,00 | 45,70 | 45,70 | -2,35% | 3.775,00 |
| 07.07.2025 | 49,00 | 49,00 | 46,80 | 46,80 | -5,07% | 2.556,00 |
| 04.07.2025 | 50,00 | 50,00 | 49,20 | 49,30 | -0,80% | 796,00 |
| 03.07.2025 | 49,50 | 49,90 | 49,50 | 49,70 | -0,60% | 441,00 |
| 02.07.2025 | 50,00 | 50,00 | 49,60 | 50,00 | 0,00% | 45,00 |
| 01.07.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -1,57% | 361,00 |
| 30.06.2025 | 50,20 | 50,80 | 49,80 | 50,80 | 1,80% | 7.224,00 |
| 27.06.2025 | 49,80 | 50,20 | 49,70 | 49,90 | -0,60% | 47,00 |
| 26.06.2025 | 50,60 | 51,00 | 49,80 | 50,20 | 0,60% | 2.427,00 |
| 25.06.2025 | 48,90 | 50,60 | 48,90 | 49,90 | 3,53% | 7.641,00 |
| 24.06.2025 | 48,00 | 48,30 | 48,00 | 48,20 | 0,42% | 240,00 |
| 23.06.2025 | 48,80 | 48,80 | 48,00 | 48,00 | -1,03% | 304,00 |
| 20.06.2025 | 48,50 | 48,70 | 48,00 | 48,50 | -1,02% | 1.134,00 |
| 19.06.2025 | 48,50 | 49,00 | 48,30 | 49,00 | 1,45% | 855,00 |
| 18.06.2025 | 48,40 | 49,00 | 48,30 | 48,30 | 0,21% | 2.819,00 |
| 17.06.2025 | 49,20 | 49,20 | 48,20 | 48,20 | -2,03% | 2.613,00 |
| 16.06.2025 | 51,80 | 52,20 | 49,20 | 49,20 | -2,38% | 4.811,00 |
| 13.06.2025 | 48,00 | 50,60 | 48,00 | 50,40 | 5,66% | 1.526,00 |
| 12.06.2025 | 47,90 | 48,50 | 47,00 | 47,70 | 1,06% | 7.638,00 |
| 11.06.2025 | 48,70 | 48,70 | 45,60 | 47,20 | -3,67% | 7.515,00 |
| 10.06.2025 | 47,70 | 49,20 | 47,70 | 49,00 | 3,38% | 2.135,00 |
| 09.06.2025 | 47,40 | 48,20 | 47,40 | 47,40 | 0,00% | 792,00 |
| 06.06.2025 | 49,90 | 49,90 | 47,40 | 47,40 | -5,01% | 3.011,00 |
| 05.06.2025 | 50,20 | 50,20 | 49,20 | 49,90 | 1,63% | 293,00 |
| 04.06.2025 | 50,60 | 51,60 | 49,10 | 49,10 | -1,80% | 8.270,00 |
| 03.06.2025 | 49,00 | 51,80 | 49,00 | 50,00 | 2,04% | 10.761,00 |
| 02.06.2025 | 48,30 | 49,00 | 48,10 | 49,00 | 2,08% | 2.570,00 |
| 30.05.2025 | 47,70 | 48,30 | 47,20 | 48,00 | 1,91% | 937,00 |
| 29.05.2025 | 48,80 | 48,80 | 46,90 | 47,10 | -3,29% | 1.611,00 |
| 28.05.2025 | 47,50 | 49,00 | 47,50 | 48,70 | 3,18% | 3.823,00 |
| 27.05.2025 | 47,00 | 48,30 | 46,60 | 47,20 | 1,29% | 3.935,00 |
| 26.05.2025 | 46,20 | 46,70 | 46,10 | 46,60 | 1,30% | 5.323,00 |
| 23.05.2025 | 43,80 | 46,50 | 43,80 | 46,00 | 5,02% | 4.646,00 |
| 22.05.2025 | 43,50 | 44,00 | 43,40 | 43,80 | 0,69% | 561,00 |
| 21.05.2025 | 44,80 | 45,00 | 42,60 | 43,50 | -1,81% | 2.456,00 |
| 20.05.2025 | 44,70 | 45,60 | 44,30 | 44,30 | 0,45% | 2.459,00 |
| 19.05.2025 | 42,80 | 44,50 | 42,80 | 44,10 | 2,56% | 1.452,00 |
| 16.05.2025 | 42,80 | 43,10 | 42,20 | 43,00 | 0,47% | 3.081,00 |
| 15.05.2025 | 43,10 | 43,40 | 42,80 | 42,80 | -0,70% | 1.181,00 |
| 14.05.2025 | 44,60 | 44,90 | 42,80 | 43,10 | -2,71% | 2.735,00 |
| 13.05.2025 | 44,10 | 44,50 | 44,00 | 44,30 | 2,31% | 461,00 |
| 12.05.2025 | 46,20 | 46,80 | 43,20 | 43,30 | -5,66% | 6.120,00 |
| 09.05.2025 | 44,30 | 45,90 | 44,00 | 45,90 | 4,32% | 7.538,00 |
| 08.05.2025 | 42,40 | 44,40 | 42,00 | 44,00 | 1,85% | 14.081,00 |
| 07.05.2025 | 42,10 | 44,20 | 41,90 | 43,20 | 2,61% | 4.079,00 |
| 06.05.2025 | 41,20 | 42,10 | 41,20 | 42,10 | 0,24% | 1.092,00 |
| 05.05.2025 | 40,90 | 42,60 | 40,90 | 42,00 | 3,70% | 6.248,00 |
| 02.05.2025 | 39,00 | 40,50 | 38,90 | 40,50 | 3,05% | 1.374,00 |
| 30.04.2025 | 38,90 | 39,50 | 38,60 | 39,30 | 3,15% | 883,00 |
| 29.04.2025 | 38,20 | 38,60 | 37,90 | 38,10 | -1,04% | 6.164,00 |
| 28.04.2025 | 37,50 | 38,50 | 37,50 | 38,50 | 2,39% | 1.464,00 |
| 25.04.2025 | 38,50 | 38,50 | 37,10 | 37,60 | -0,79% | 4.144,00 |
| 24.04.2025 | 37,90 | 38,40 | 37,90 | 37,90 | -1,56% | 1.095,00 |
| 23.04.2025 | 39,30 | 39,70 | 37,80 | 38,50 | -0,26% | 5.179,00 |
| 22.04.2025 | 39,40 | 40,00 | 38,60 | 38,60 | -1,03% | 2.257,00 |
| 17.04.2025 | 39,00 | 39,40 | 38,30 | 39,00 | 0,52% | 11.466,00 |
| 16.04.2025 | 35,00 | 38,80 | 35,00 | 38,80 | 9,60% | 5.237,00 |
| 15.04.2025 | 34,40 | 35,40 | 33,90 | 35,40 | 4,42% | 5.329,00 |
| 14.04.2025 | 33,80 | 34,20 | 33,50 | 33,90 | 1,19% | 3.177,00 |
| 11.04.2025 | 33,00 | 33,50 | 32,90 | 33,50 | 2,13% | 832,00 |
| 10.04.2025 | 36,40 | 36,40 | 32,70 | 32,80 | -3,53% | 8.484,00 |
| 09.04.2025 | 34,00 | 34,30 | 33,70 | 34,00 | -0,87% | 1.400,00 |
| 08.04.2025 | 34,00 | 35,90 | 33,90 | 34,30 | 1,78% | 4.486,00 |
| 07.04.2025 | 33,90 | 33,90 | 32,30 | 33,70 | -3,99% | 4.098,00 |
| 04.04.2025 | 35,70 | 35,70 | 34,30 | 35,10 | -3,31% | 3.004,00 |
| 03.04.2025 | 36,30 | 36,50 | 36,30 | 36,30 | 0,00% | 670,00 |
| 02.04.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | - |
| 01.04.2025 | 36,50 | 36,50 | 36,40 | 36,40 | 1,11% | 254,00 |
| 31.03.2025 | 36,60 | 36,60 | 35,80 | 36,00 | -2,44% | 1.992,00 |
| 28.03.2025 | 37,70 | 37,70 | 36,80 | 36,90 | -1,60% | 1.041,00 |
| 27.03.2025 | 37,80 | 38,00 | 37,50 | 37,50 | 0,54% | 435,00 |
| 26.03.2025 | 36,60 | 37,40 | 36,60 | 37,30 | 2,47% | 2.241,00 |
| 25.03.2025 | 36,70 | 36,80 | 36,40 | 36,40 | -2,41% | 764,00 |
| 24.03.2025 | 38,80 | 39,00 | 36,60 | 37,30 | -3,12% | 4.452,00 |
| 21.03.2025 | 37,40 | 38,50 | 37,10 | 38,50 | 3,49% | 7.689,00 |
| 20.03.2025 | 39,90 | 40,00 | 37,10 | 37,20 | -5,82% | 4.516,00 |
| 19.03.2025 | 42,50 | 43,70 | 39,50 | 39,50 | -2,47% | 9.193,00 |
| 18.03.2025 | 39,40 | 40,50 | 39,40 | 40,50 | 3,85% | 5.232,00 |
| 17.03.2025 | 37,20 | 39,00 | 37,20 | 39,00 | 7,73% | 5.987,00 |
| 14.03.2025 | 35,90 | 36,50 | 35,70 | 36,20 | 1,69% | 2.417,00 |
| 13.03.2025 | 36,00 | 36,60 | 35,50 | 35,60 | -0,84% | 3.467,00 |
| 12.03.2025 | 37,10 | 37,10 | 35,90 | 35,90 | -2,45% | 2.389,00 |
| 11.03.2025 | 37,30 | 37,40 | 36,60 | 36,80 | -1,34% | 1.280,00 |
| 10.03.2025 | 37,10 | 37,70 | 36,90 | 37,30 | 0,81% | 3.808,00 |
| 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 |