95,100€
10,32%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |