69,300€
-0,29%
Echtzeit-Aktienkurs Frosta AG
Bid:
Ask:
Aktienkurse zur Frosta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,40 | 69,80 | 69,30 | 69,30 | -0,29% | - |
27.03.2024 | 69,40 | 70,20 | 69,40 | 69,50 | 0,14% | - |
26.03.2024 | 69,80 | 70,00 | 69,40 | 69,40 | -0,57% | 35,00 |
25.03.2024 | 70,00 | 70,60 | 69,80 | 69,80 | -0,29% | - |
22.03.2024 | 69,90 | 70,30 | 69,80 | 70,00 | 0,14% | - |
21.03.2024 | 70,30 | 70,60 | 69,80 | 69,90 | -0,57% | - |
20.03.2024 | 70,10 | 70,70 | 69,90 | 70,30 | 0,29% | 10,00 |
19.03.2024 | 69,30 | 70,10 | 69,20 | 70,10 | 1,15% | - |
18.03.2024 | 69,40 | 69,90 | 69,30 | 69,30 | -0,14% | - |
15.03.2024 | 68,10 | 69,50 | 67,60 | 69,40 | 1,91% | - |
14.03.2024 | 69,40 | 69,70 | 67,40 | 68,10 | -1,87% | - |
13.03.2024 | 69,20 | 69,70 | 69,00 | 69,40 | 0,29% | - |
12.03.2024 | 68,90 | 69,50 | 68,60 | 69,20 | 0,87% | - |
11.03.2024 | 68,90 | 68,90 | 68,30 | 68,60 | -0,44% | 13,00 |
08.03.2024 | 67,70 | 69,00 | 63,90 | 68,90 | 1,92% | 40,00 |
07.03.2024 | 68,10 | 68,10 | 67,10 | 67,60 | -0,73% | - |
06.03.2024 | 67,90 | 68,70 | 67,50 | 68,10 | 0,15% | 30,00 |
05.03.2024 | 67,00 | 68,30 | 66,90 | 68,00 | 1,19% | - |
04.03.2024 | 66,50 | 67,90 | 66,20 | 67,20 | 1,20% | 65,00 |
01.03.2024 | 66,20 | 67,10 | 65,80 | 66,40 | 0,30% | 70,00 |
29.02.2024 | 65,10 | 66,50 | 65,10 | 66,20 | 1,85% | 200,00 |
28.02.2024 | 65,40 | 65,80 | 65,00 | 65,00 | -0,61% | 24,00 |
27.02.2024 | 64,90 | 65,60 | 64,90 | 65,40 | 0,62% | - |
26.02.2024 | 64,40 | 65,00 | 64,40 | 65,00 | 0,78% | 583,00 |
23.02.2024 | 63,40 | 64,70 | 63,20 | 64,50 | 1,74% | - |
22.02.2024 | 63,40 | 63,80 | 63,20 | 63,40 | 0,00% | - |
21.02.2024 | 63,20 | 63,50 | 62,30 | 63,40 | 0,32% | - |
20.02.2024 | 62,90 | 63,50 | 62,60 | 63,20 | 0,48% | - |
19.02.2024 | 63,50 | 63,60 | 62,60 | 62,90 | -0,94% | - |
16.02.2024 | 63,40 | 63,50 | 63,40 | 63,50 | 0,16% | 20,00 |
15.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | 34,00 |
14.02.2024 | 61,00 | 64,10 | 61,00 | 63,40 | 3,93% | 1.080,00 |
13.02.2024 | 60,50 | 61,20 | 60,30 | 61,00 | 0,99% | 25,00 |
12.02.2024 | 60,40 | 61,60 | 60,30 | 60,40 | 0,00% | 98,00 |
09.02.2024 | 58,60 | 60,40 | 58,20 | 60,40 | 3,07% | - |
08.02.2024 | 59,20 | 59,40 | 56,90 | 58,60 | -1,01% | - |
07.02.2024 | 60,40 | 60,40 | 58,30 | 59,20 | -1,99% | - |
06.02.2024 | 60,30 | 60,60 | 59,80 | 60,40 | 0,17% | - |
05.02.2024 | 60,40 | 60,40 | 59,70 | 60,30 | 0,17% | - |
02.02.2024 | 61,30 | 61,70 | 59,70 | 60,20 | -2,11% | - |
01.02.2024 | 60,70 | 61,50 | 59,90 | 61,50 | 1,32% | - |
31.01.2024 | 61,50 | 61,50 | 60,60 | 60,70 | -1,14% | 60,00 |
30.01.2024 | 61,40 | 61,70 | 61,40 | 61,40 | 0,00% | 208,00 |
29.01.2024 | 61,20 | 61,40 | 61,00 | 61,40 | 0,33% | 170,00 |
26.01.2024 | 61,10 | 61,30 | 60,70 | 61,20 | 0,16% | - |
25.01.2024 | 62,40 | 62,40 | 61,00 | 61,10 | -2,24% | 12,00 |
24.01.2024 | 62,40 | 62,80 | 62,30 | 62,50 | 0,00% | - |
23.01.2024 | 61,90 | 62,50 | 61,90 | 62,50 | 0,97% | - |
22.01.2024 | 62,10 | 62,30 | 61,80 | 61,90 | -0,32% | - |
19.01.2024 | 61,70 | 62,10 | 61,50 | 62,10 | 0,32% | 10,00 |
18.01.2024 | 61,80 | 61,90 | 61,60 | 61,90 | 0,16% | - |
17.01.2024 | 62,30 | 62,60 | 61,70 | 61,80 | -0,96% | - |
16.01.2024 | 62,30 | 62,70 | 61,80 | 62,40 | 0,16% | - |
15.01.2024 | 62,30 | 62,60 | 62,00 | 62,30 | 0,16% | 25,00 |
12.01.2024 | 62,30 | 62,60 | 62,10 | 62,20 | -0,16% | - |
11.01.2024 | 62,20 | 62,60 | 62,10 | 62,30 | 0,16% | - |
10.01.2024 | 62,50 | 62,80 | 62,20 | 62,20 | -0,48% | - |
09.01.2024 | 62,50 | 62,80 | 62,20 | 62,50 | -0,16% | 5,00 |
08.01.2024 | 62,30 | 62,80 | 62,20 | 62,60 | 0,48% | - |
05.01.2024 | 62,70 | 62,70 | 61,80 | 62,30 | -0,64% | - |
04.01.2024 | 63,20 | 63,50 | 62,60 | 62,70 | -0,79% | - |
03.01.2024 | 62,10 | 63,50 | 61,90 | 63,20 | 1,61% | - |
02.01.2024 | 62,90 | 63,20 | 62,00 | 62,20 | -0,96% | - |
29.12.2023 | 62,20 | 62,90 | 61,40 | 62,80 | 0,96% | - |
28.12.2023 | 63,10 | 63,30 | 62,00 | 62,20 | -1,43% | - |
27.12.2023 | 63,20 | 63,30 | 62,60 | 63,10 | 0,48% | - |
22.12.2023 | 62,70 | 62,90 | 62,50 | 62,80 | 0,16% | - |
21.12.2023 | 63,00 | 63,20 | 62,60 | 62,70 | -0,16% | - |
20.12.2023 | 62,20 | 63,20 | 62,20 | 62,80 | 0,96% | - |
19.12.2023 | 62,00 | 62,60 | 62,00 | 62,20 | 0,32% | - |
18.12.2023 | 62,30 | 62,80 | 62,00 | 62,00 | -0,48% | 40,00 |
15.12.2023 | 62,70 | 63,30 | 62,30 | 62,30 | -0,48% | - |
14.12.2023 | 62,90 | 63,60 | 62,60 | 62,60 | -0,48% | 12,00 |
13.12.2023 | 62,60 | 63,00 | 62,50 | 62,90 | 0,48% | 13,00 |
12.12.2023 | 63,50 | 64,40 | 62,60 | 62,60 | -1,26% | - |
11.12.2023 | 63,70 | 63,70 | 63,00 | 63,40 | -0,47% | 100,00 |
08.12.2023 | 63,60 | 63,90 | 63,60 | 63,70 | 0,31% | - |
07.12.2023 | 64,50 | 64,60 | 63,50 | 63,50 | -1,55% | - |
06.12.2023 | 63,00 | 64,80 | 63,00 | 64,50 | 2,38% | 50,00 |
05.12.2023 | 62,80 | 63,60 | 62,40 | 63,00 | 0,32% | - |
04.12.2023 | 63,00 | 63,50 | 62,80 | 62,80 | -0,32% | - |
01.12.2023 | 63,20 | 63,40 | 62,80 | 63,00 | 0,00% | 34,00 |
30.11.2023 | 62,80 | 63,30 | 62,30 | 63,00 | 0,64% | - |
29.11.2023 | 62,80 | 63,00 | 62,40 | 62,60 | -0,32% | - |
28.11.2023 | 63,00 | 63,30 | 62,80 | 62,80 | -0,32% | - |
27.11.2023 | 62,90 | 63,20 | 62,80 | 63,00 | -0,16% | - |
24.11.2023 | 63,20 | 63,40 | 63,10 | 63,10 | -0,16% | - |
23.11.2023 | 63,40 | 63,80 | 63,20 | 63,20 | -0,32% | - |
22.11.2023 | 63,50 | 64,10 | 63,40 | 63,40 | -0,16% | - |
21.11.2023 | 63,60 | 63,60 | 63,40 | 63,50 | -0,16% | - |
20.11.2023 | 63,50 | 63,70 | 63,20 | 63,60 | 0,32% | - |
17.11.2023 | 63,50 | 63,70 | 63,40 | 63,40 | -0,31% | - |
16.11.2023 | 63,80 | 64,30 | 63,50 | 63,60 | 0,00% | 22,00 |
15.11.2023 | 63,50 | 64,20 | 63,50 | 63,60 | 0,16% | 40,00 |
14.11.2023 | 63,00 | 64,40 | 62,80 | 63,50 | 0,79% | - |
13.11.2023 | 63,20 | 63,40 | 62,80 | 63,00 | 0,00% | - |
10.11.2023 | 63,40 | 63,60 | 63,00 | 63,00 | -0,63% | - |
09.11.2023 | 62,20 | 63,60 | 62,10 | 63,40 | 2,09% | 30,00 |
08.11.2023 | 62,70 | 63,40 | 62,10 | 62,10 | -1,27% | - |
07.11.2023 | 62,60 | 63,60 | 57,90 | 62,90 | 0,64% | - |