26,700€
0,75%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,90 | 26,90 | 26,50 | 26,70 | 0,75% | 475,00 |
| 16.05.2024 | 26,40 | 26,90 | 26,20 | 26,50 | 1,53% | 475,00 |
| 15.05.2024 | 26,20 | 26,30 | 25,90 | 26,10 | -0,38% | 35,00 |
| 14.05.2024 | 26,10 | 26,20 | 25,70 | 26,20 | -1,50% | 1.705,00 |
| 13.05.2024 | 26,70 | 26,80 | 26,30 | 26,60 | -1,12% | 776,00 |
| 10.05.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 1,51% | 100,00 |
| 09.05.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | 301,00 |
| 08.05.2024 | 26,80 | 27,20 | 26,60 | 27,20 | 1,12% | 195,00 |
| 07.05.2024 | 27,20 | 27,20 | 26,60 | 26,90 | -0,37% | 623,00 |
| 06.05.2024 | 27,00 | 27,00 | 26,40 | 27,00 | -0,74% | 801,00 |
| 03.05.2024 | 27,30 | 27,30 | 26,70 | 27,20 | 1,12% | 264,00 |
| 02.05.2024 | 27,30 | 27,30 | 26,90 | 26,90 | -1,82% | 282,00 |
| 30.04.2024 | 27,40 | 27,40 | 27,10 | 27,40 | -0,72% | 3.488,00 |
| 29.04.2024 | 27,80 | 27,80 | 27,40 | 27,60 | 1,47% | 460,00 |
| 26.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 65,00 |
| 25.04.2024 | 26,10 | 26,60 | 26,10 | 26,60 | 0,95% | 765,00 |
| 24.04.2024 | 26,60 | 26,70 | 26,35 | 26,35 | 0,19% | - |
| 23.04.2024 | 26,50 | 26,50 | 25,90 | 26,30 | 0,38% | 226,00 |
| 22.04.2024 | 26,10 | 26,80 | 26,10 | 26,20 | -1,87% | 96,00 |
| 19.04.2024 | 26,50 | 26,70 | 26,40 | 26,70 | 2,30% | 266,00 |
| 18.04.2024 | 26,20 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 17.04.2024 | 25,60 | 26,30 | 25,60 | 26,10 | 0,00% | 416,00 |
| 16.04.2024 | 26,20 | 26,20 | 26,10 | 26,10 | -0,38% | 200,00 |
| 15.04.2024 | 26,40 | 26,90 | 26,20 | 26,20 | -1,87% | 341,00 |
| 12.04.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 0,00% | 40,00 |
| 11.04.2024 | 27,40 | 27,50 | 26,70 | 26,70 | -2,91% | 1.411,00 |
| 10.04.2024 | 27,60 | 27,80 | 27,50 | 27,50 | -0,36% | 453,00 |
| 09.04.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 506,00 |
| 08.04.2024 | 27,60 | 27,90 | 27,60 | 27,60 | -0,72% | 268,00 |
| 05.04.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -0,36% | 1.050,00 |
| 04.04.2024 | 28,00 | 28,00 | 27,90 | 27,90 | 1,45% | 695,00 |
| 03.04.2024 | 26,70 | 27,50 | 26,70 | 27,50 | 0,36% | 937,00 |
| 02.04.2024 | 27,80 | 27,80 | 26,90 | 27,40 | -3,18% | 522,00 |
| 28.03.2024 | 27,10 | 28,30 | 27,10 | 28,30 | 5,60% | 190,00 |
| 27.03.2024 | 26,60 | 26,80 | 26,00 | 26,80 | 2,68% | 1.025,00 |
| 26.03.2024 | 26,30 | 26,40 | 26,10 | 26,10 | 0,38% | 290,00 |
| 25.03.2024 | 25,90 | 26,30 | 25,90 | 26,00 | -0,38% | 1.376,00 |
| 22.03.2024 | 26,20 | 26,20 | 26,10 | 26,10 | 0,38% | 151,00 |
| 21.03.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,39% | 196,00 |
| 20.03.2024 | 26,50 | 26,50 | 25,90 | 25,90 | -1,89% | 1.218,00 |
| 19.03.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 383,00 |
| 18.03.2024 | 26,10 | 26,20 | 25,70 | 26,20 | 1,95% | 1.494,00 |
| 15.03.2024 | 26,30 | 26,30 | 25,40 | 25,70 | 0,00% | 942,00 |
| 14.03.2024 | 24,90 | 25,70 | 24,90 | 25,70 | 0,78% | 132,00 |
| 13.03.2024 | 25,60 | 25,60 | 25,50 | 25,50 | 1,59% | 248,00 |
| 12.03.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 0,40% | 2.072,00 |
| 11.03.2024 | 24,30 | 25,00 | 24,30 | 25,00 | 0,40% | 184,00 |
| 08.03.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | 1.529,00 |
| 07.03.2024 | 25,30 | 25,30 | 24,70 | 24,90 | -2,35% | 437,00 |
| 06.03.2024 | 25,00 | 25,50 | 24,70 | 25,50 | 1,19% | 1.017,00 |
| 05.03.2024 | 24,80 | 25,20 | 24,70 | 25,20 | 1,20% | 990,00 |
| 04.03.2024 | 26,20 | 26,20 | 24,70 | 24,90 | -4,96% | 1.166,00 |
| 01.03.2024 | 25,00 | 26,20 | 23,90 | 26,20 | 4,80% | 1.354,00 |
| 29.02.2024 | 25,30 | 25,30 | 25,00 | 25,00 | 0,40% | 1.420,00 |
| 28.02.2024 | 24,70 | 25,50 | 24,70 | 24,90 | 0,81% | 298,00 |
| 27.02.2024 | 25,20 | 25,30 | 24,40 | 24,70 | 0,00% | 2.794,00 |
| 26.02.2024 | 25,40 | 25,90 | 24,60 | 24,70 | -2,37% | 2.682,00 |
| 23.02.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -0,78% | 90,00 |
| 22.02.2024 | 26,00 | 26,00 | 25,40 | 25,50 | -2,67% | 515,00 |
| 21.02.2024 | 26,40 | 26,40 | 25,40 | 26,20 | 0,77% | 1.753,00 |
| 20.02.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -2,99% | 653,00 |
| 19.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 100,00 |
| 16.02.2024 | 26,70 | 27,10 | 26,70 | 27,10 | -1,81% | 240,00 |
| 15.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 3,00 |
| 14.02.2024 | 26,90 | 27,70 | 26,90 | 27,40 | 1,86% | 1.295,00 |
| 13.02.2024 | 27,10 | 27,20 | 26,90 | 26,90 | -0,37% | 925,00 |
| 12.02.2024 | 27,80 | 27,80 | 27,00 | 27,00 | -1,46% | 463,00 |
| 09.02.2024 | 27,50 | 27,50 | 27,40 | 27,40 | 1,11% | 415,00 |
| 08.02.2024 | 26,70 | 27,20 | 26,70 | 27,10 | -1,09% | 821,00 |
| 07.02.2024 | 27,00 | 27,40 | 26,50 | 27,40 | 2,24% | 1.068,00 |
| 06.02.2024 | 27,80 | 27,80 | 26,60 | 26,80 | -3,60% | 1.327,00 |
| 05.02.2024 | 27,00 | 27,80 | 26,60 | 27,80 | 4,91% | 1.229,00 |
| 02.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | 216,00 |
| 01.02.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 123,00 |
| 31.01.2024 | 27,30 | 27,30 | 26,80 | 26,80 | -2,55% | 254,00 |
| 30.01.2024 | 27,20 | 27,50 | 27,20 | 27,50 | 2,61% | 887,00 |
| 29.01.2024 | 27,00 | 27,40 | 26,80 | 26,80 | -2,55% | 348,00 |
| 26.01.2024 | 27,60 | 27,60 | 27,30 | 27,50 | 1,48% | 118,00 |
| 25.01.2024 | 27,10 | 27,50 | 27,10 | 27,10 | -0,37% | 878,00 |
| 24.01.2024 | 26,40 | 27,20 | 26,40 | 27,20 | 3,03% | 1.444,00 |
| 23.01.2024 | 26,60 | 27,10 | 26,40 | 26,40 | -1,12% | 3.162,00 |
| 22.01.2024 | 26,50 | 26,80 | 26,50 | 26,70 | 0,00% | 475,00 |
| 19.01.2024 | 26,30 | 26,70 | 26,30 | 26,70 | 1,14% | 504,00 |
| 18.01.2024 | 25,70 | 26,40 | 25,70 | 26,40 | 0,76% | 312,00 |
| 17.01.2024 | 25,90 | 26,20 | 25,70 | 26,20 | 1,55% | 192,00 |
| 16.01.2024 | 26,20 | 26,40 | 25,80 | 25,80 | -1,90% | 426,00 |
| 15.01.2024 | 26,50 | 26,90 | 26,30 | 26,30 | 0,00% | 1.416,00 |
| 12.01.2024 | 26,70 | 26,70 | 26,30 | 26,30 | 0,38% | 401,00 |
| 11.01.2024 | 27,00 | 27,20 | 25,90 | 26,20 | -2,60% | 1.290,00 |
| 10.01.2024 | 27,40 | 27,40 | 26,80 | 26,90 | 0,00% | 820,00 |
| 09.01.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | 70,00 |
| 08.01.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | 85,00 |
| 05.01.2024 | 26,90 | 27,60 | 26,90 | 27,60 | 3,37% | 71,00 |
| 04.01.2024 | 27,70 | 27,70 | 26,70 | 26,70 | -2,91% | 1.943,00 |
| 03.01.2024 | 27,80 | 28,10 | 27,50 | 27,50 | -1,43% | 662,00 |
| 02.01.2024 | 27,50 | 27,90 | 27,50 | 27,90 | 2,20% | 355,00 |
| 29.12.2023 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | 332,00 |
| 28.12.2023 | 27,90 | 27,90 | 27,40 | 27,40 | -1,79% | 697,00 |
| 27.12.2023 | 27,80 | 27,90 | 27,40 | 27,90 | 1,82% | 777,00 |
| 22.12.2023 | 27,30 | 27,40 | 27,20 | 27,40 | -0,72% | 355,00 |