65,750€
0,38%
Echtzeit-Aktienkurs Frosta AG
Bid:
Ask:
Aktienkurse zur Frosta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 65,75 | 65,75 | 65,75 | 65,75 | 0,38% | - |
| 07.05.2024 | 64,25 | 65,75 | 64,25 | 65,50 | 1,95% | 1.079,00 |
| 06.05.2024 | 67,25 | 68,00 | 61,50 | 64,25 | -3,38% | 1.868,00 |
| 03.05.2024 | 66,25 | 66,50 | 66,25 | 66,50 | 0,38% | - |
| 02.05.2024 | 66,00 | 66,25 | 64,50 | 66,25 | 0,76% | 100,00 |
| 30.04.2024 | 65,50 | 67,00 | 64,00 | 65,75 | -0,75% | 407,00 |
| 29.04.2024 | 64,50 | 68,50 | 64,50 | 66,25 | 2,71% | 814,00 |
| 26.04.2024 | 65,50 | 67,00 | 64,50 | 64,50 | -1,53% | 316,00 |
| 25.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,16% | - |
| 24.04.2024 | 68,00 | 68,00 | 64,75 | 64,75 | -4,78% | 270,00 |
| 23.04.2024 | 68,50 | 70,00 | 67,00 | 68,00 | -2,16% | 35,00 |
| 22.04.2024 | 67,50 | 70,75 | 66,00 | 69,50 | -0,71% | 628,00 |
| 19.04.2024 | 69,50 | 71,00 | 69,00 | 70,00 | 1,45% | 332,00 |
| 18.04.2024 | 67,50 | 69,00 | 65,50 | 69,00 | 2,22% | 878,00 |
| 17.04.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -0,37% | - |
| 16.04.2024 | 68,50 | 68,50 | 67,75 | 67,75 | -2,52% | - |
| 15.04.2024 | 69,00 | 70,00 | 67,00 | 69,50 | 0,72% | 185,00 |
| 12.04.2024 | 64,25 | 69,00 | 63,00 | 69,00 | 3,76% | 392,00 |
| 11.04.2024 | 69,00 | 70,00 | 65,50 | 66,50 | -2,56% | 537,00 |
| 10.04.2024 | 70,75 | 70,75 | 67,50 | 68,25 | -3,19% | 1.074,00 |
| 09.04.2024 | 70,00 | 71,50 | 69,50 | 70,50 | 0,36% | 347,00 |
| 08.04.2024 | 70,00 | 71,00 | 69,50 | 70,25 | 2,55% | 132,00 |
| 05.04.2024 | 69,50 | 71,00 | 68,00 | 68,50 | -1,08% | 498,00 |
| 04.04.2024 | 70,50 | 71,00 | 68,50 | 69,25 | -1,07% | 386,00 |
| 03.04.2024 | 69,75 | 71,50 | 69,50 | 70,00 | 0,36% | 643,00 |
| 02.04.2024 | 69,50 | 70,50 | 67,50 | 69,75 | 0,94% | 850,00 |
| 28.03.2024 | 69,10 | 69,60 | 68,60 | 69,10 | 0,00% | 187,00 |
| 27.03.2024 | 69,10 | 69,60 | 68,60 | 69,10 | 0,14% | 23,00 |
| 26.03.2024 | 69,50 | 70,40 | 69,00 | 69,00 | -1,00% | 340,00 |
| 25.03.2024 | 70,20 | 71,00 | 68,60 | 69,70 | -0,43% | 609,00 |
| 22.03.2024 | 69,80 | 70,80 | 69,00 | 70,00 | 0,43% | 493,00 |
| 21.03.2024 | 70,00 | 71,00 | 69,00 | 69,70 | -0,29% | 362,00 |
| 20.03.2024 | 70,30 | 71,50 | 69,40 | 69,90 | -0,57% | 405,00 |
| 19.03.2024 | 69,20 | 70,60 | 69,20 | 70,30 | 1,44% | 1.361,00 |
| 18.03.2024 | 69,50 | 69,80 | 68,60 | 69,30 | 0,14% | 522,00 |
| 15.03.2024 | 68,30 | 70,00 | 67,60 | 69,20 | 1,32% | 846,00 |
| 14.03.2024 | 69,50 | 70,00 | 66,00 | 68,30 | -1,73% | 814,00 |
| 13.03.2024 | 69,00 | 69,80 | 68,40 | 69,50 | 0,87% | 319,00 |
| 12.03.2024 | 68,10 | 69,80 | 68,00 | 68,90 | 0,58% | 257,00 |
| 11.03.2024 | 68,60 | 69,20 | 67,20 | 68,50 | 0,00% | 770,00 |
| 08.03.2024 | 67,60 | 69,40 | 63,80 | 68,50 | 1,18% | 2.083,00 |
| 07.03.2024 | 67,70 | 68,20 | 66,40 | 67,70 | 0,15% | 248,00 |
| 06.03.2024 | 67,50 | 68,50 | 66,40 | 67,60 | 0,30% | 182,00 |
| 05.03.2024 | 67,00 | 68,30 | 67,00 | 67,40 | 0,60% | 377,00 |
| 04.03.2024 | 66,80 | 67,80 | 66,20 | 67,00 | 1,06% | 405,00 |
| 01.03.2024 | 66,50 | 68,00 | 65,00 | 66,30 | 0,00% | 303,00 |
| 29.02.2024 | 65,20 | 67,00 | 64,60 | 66,30 | 1,53% | 1.031,00 |
| 28.02.2024 | 65,20 | 65,80 | 64,80 | 65,30 | -0,31% | 183,00 |
| 27.02.2024 | 65,30 | 66,00 | 64,80 | 65,50 | 0,31% | 253,00 |
| 26.02.2024 | 65,00 | 65,40 | 64,20 | 65,30 | 0,77% | 685,00 |
| 23.02.2024 | 63,50 | 64,80 | 63,00 | 64,80 | 2,05% | 1.140,00 |
| 22.02.2024 | 63,50 | 63,80 | 63,20 | 63,50 | 0,95% | 580,00 |
| 21.02.2024 | 63,40 | 63,50 | 62,20 | 62,90 | -0,94% | 908,00 |
| 20.02.2024 | 62,90 | 63,80 | 62,20 | 63,50 | 0,79% | 526,00 |
| 19.02.2024 | 63,40 | 63,80 | 62,00 | 63,00 | -0,63% | 1.105,00 |
| 16.02.2024 | 63,00 | 64,00 | 62,00 | 63,40 | 0,00% | 523,00 |
| 15.02.2024 | 62,50 | 64,00 | 61,00 | 63,40 | -0,16% | 1.381,00 |
| 14.02.2024 | 61,50 | 63,50 | 60,60 | 63,50 | 3,93% | 489,00 |
| 13.02.2024 | 60,80 | 61,20 | 60,80 | 61,10 | 0,83% | 355,00 |
| 12.02.2024 | 60,30 | 61,20 | 59,90 | 60,60 | 1,51% | 2.581,00 |
| 09.02.2024 | 57,80 | 59,90 | 57,80 | 59,70 | 3,11% | 108,00 |
| 08.02.2024 | 58,60 | 60,00 | 56,40 | 57,90 | -1,36% | 2.002,00 |
| 07.02.2024 | 59,60 | 60,20 | 57,00 | 58,70 | -1,51% | 746,00 |
| 06.02.2024 | 59,90 | 60,00 | 58,80 | 59,60 | -0,50% | 1.834,00 |
| 05.02.2024 | 60,30 | 61,00 | 59,20 | 59,90 | -0,66% | 703,00 |
| 02.02.2024 | 60,70 | 61,80 | 59,00 | 60,30 | -0,66% | 799,00 |
| 01.02.2024 | 60,50 | 61,00 | 60,00 | 60,70 | -0,98% | 328,00 |
| 31.01.2024 | 61,50 | 62,60 | 60,40 | 61,30 | -0,81% | 84,00 |
| 30.01.2024 | 61,80 | 62,30 | 61,20 | 61,80 | 1,15% | 95,00 |
| 29.01.2024 | 61,00 | 61,80 | 60,00 | 61,10 | -0,65% | 301,00 |
| 26.01.2024 | 62,10 | 62,10 | 60,20 | 61,50 | -0,81% | 490,00 |
| 25.01.2024 | 62,30 | 62,60 | 60,70 | 62,00 | -0,64% | 128,00 |
| 24.01.2024 | 62,40 | 63,00 | 61,80 | 62,40 | 0,00% | 80,00 |
| 23.01.2024 | 62,00 | 62,60 | 61,80 | 62,40 | 0,65% | 171,00 |
| 22.01.2024 | 62,30 | 62,60 | 61,00 | 62,00 | 0,49% | 213,00 |
| 19.01.2024 | 61,50 | 62,00 | 61,40 | 61,70 | 0,33% | 101,00 |
| 18.01.2024 | 61,70 | 61,70 | 61,40 | 61,50 | -0,97% | 11,00 |
| 17.01.2024 | 62,20 | 63,00 | 61,80 | 62,10 | -0,96% | 408,00 |
| 16.01.2024 | 62,70 | 63,00 | 62,40 | 62,70 | 0,00% | 65,00 |
| 15.01.2024 | 62,50 | 63,00 | 62,20 | 62,70 | 0,32% | 221,00 |
| 12.01.2024 | 62,50 | 63,00 | 62,20 | 62,50 | -0,16% | 180,00 |
| 11.01.2024 | 62,20 | 62,70 | 61,80 | 62,60 | 0,64% | 32,00 |
| 10.01.2024 | 62,70 | 63,20 | 61,60 | 62,20 | -1,11% | 3.041,00 |
| 09.01.2024 | 62,80 | 63,20 | 62,40 | 62,90 | 0,16% | 463,00 |
| 08.01.2024 | 62,90 | 64,00 | 62,00 | 62,80 | 0,64% | 433,00 |
| 05.01.2024 | 62,60 | 62,70 | 61,80 | 62,40 | -0,32% | 40,00 |
| 04.01.2024 | 63,20 | 63,80 | 62,60 | 62,60 | -0,79% | 28,00 |
| 03.01.2024 | 62,30 | 63,40 | 61,60 | 63,10 | 2,44% | 427,00 |
| 02.01.2024 | 62,50 | 63,80 | 61,60 | 61,60 | -1,12% | 1.334,00 |
| 29.12.2023 | 62,80 | 63,00 | 60,90 | 62,30 | -0,32% | 658,00 |
| 28.12.2023 | 63,30 | 63,30 | 62,00 | 62,50 | -0,64% | 628,00 |
| 27.12.2023 | 63,30 | 64,00 | 62,80 | 62,90 | 0,00% | 300,00 |
| 22.12.2023 | 62,70 | 62,90 | 62,70 | 62,90 | 0,48% | - |
| 21.12.2023 | 63,30 | 63,60 | 62,50 | 62,60 | -0,79% | 787,00 |
| 20.12.2023 | 62,50 | 63,40 | 61,90 | 63,10 | 1,77% | 1.748,00 |
| 19.12.2023 | 62,40 | 62,40 | 62,00 | 62,00 | -0,64% | 373,00 |
| 18.12.2023 | 62,80 | 63,00 | 62,20 | 62,40 | -0,32% | 308,00 |
| 15.12.2023 | 63,20 | 63,60 | 62,60 | 62,60 | -0,48% | 48,00 |
| 14.12.2023 | 63,40 | 63,60 | 62,80 | 62,90 | -0,16% | 426,00 |
| 13.12.2023 | 62,90 | 63,00 | 62,40 | 63,00 | 0,64% | 15,00 |