26,530€
0,15%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,49 | 26,55 | 26,49 | 26,53 | 0,15% | - |
| 17.04.2024 | 26,33 | 26,66 | 26,14 | 26,49 | 0,57% | 8.000,00 |
| 16.04.2024 | 26,39 | 26,55 | 26,14 | 26,34 | -0,19% | 5.641,00 |
| 15.04.2024 | 26,51 | 26,72 | 26,35 | 26,39 | -0,45% | 4.985,00 |
| 12.04.2024 | 26,49 | 26,83 | 26,48 | 26,51 | 0,08% | 2.328,00 |
| 11.04.2024 | 26,52 | 26,56 | 26,24 | 26,49 | -0,11% | 6.290,00 |
| 10.04.2024 | 26,19 | 26,63 | 26,12 | 26,52 | 1,41% | 1.348,00 |
| 09.04.2024 | 26,37 | 26,38 | 26,04 | 26,15 | -0,83% | 2.643,00 |
| 08.04.2024 | 26,33 | 26,45 | 26,20 | 26,37 | 0,15% | 5.325,00 |
| 05.04.2024 | 26,54 | 26,65 | 26,21 | 26,33 | -0,49% | 4.295,00 |
| 04.04.2024 | 26,54 | 26,74 | 26,24 | 26,46 | -0,90% | 57.270,00 |
| 03.04.2024 | 26,00 | 26,80 | 26,00 | 26,70 | 2,46% | 125.916,00 |
| 02.04.2024 | 26,18 | 26,38 | 25,94 | 26,06 | -0,38% | 89.847,00 |
| 28.03.2024 | 26,18 | 26,20 | 26,00 | 26,16 | -0,08% | 65.990,00 |
| 27.03.2024 | 25,60 | 26,18 | 25,46 | 26,18 | 1,87% | 89.033,00 |
| 26.03.2024 | 25,48 | 25,70 | 25,34 | 25,70 | 0,78% | 45.453,00 |
| 25.03.2024 | 25,30 | 25,50 | 25,04 | 25,50 | 1,35% | 82.887,00 |
| 22.03.2024 | 25,26 | 25,28 | 25,08 | 25,16 | -0,71% | 40.846,00 |
| 21.03.2024 | 25,66 | 25,84 | 25,16 | 25,34 | -1,63% | 54.692,00 |
| 20.03.2024 | 25,30 | 25,78 | 25,16 | 25,76 | 1,66% | 32.321,00 |
| 19.03.2024 | 25,12 | 25,40 | 25,06 | 25,34 | 1,12% | 41.746,00 |
| 18.03.2024 | 25,40 | 25,40 | 25,04 | 25,06 | -1,65% | 53.647,00 |
| 15.03.2024 | 24,98 | 25,52 | 24,98 | 25,48 | 1,59% | 40.413,00 |
| 14.03.2024 | 25,44 | 25,46 | 24,96 | 25,08 | -0,79% | 57.271,00 |
| 13.03.2024 | 25,68 | 25,90 | 25,16 | 25,28 | -1,40% | 74.167,00 |
| 12.03.2024 | 25,68 | 25,90 | 25,50 | 25,64 | 0,23% | 43.517,00 |
| 11.03.2024 | 26,12 | 26,18 | 25,56 | 25,58 | -1,99% | 61.374,00 |
| 08.03.2024 | 26,18 | 26,18 | 25,94 | 26,10 | -0,46% | 60.876,00 |
| 07.03.2024 | 25,88 | 26,34 | 25,82 | 26,22 | 0,46% | 81.164,00 |
| 06.03.2024 | 25,94 | 26,16 | 25,84 | 26,10 | 1,08% | 86.745,00 |
| 05.03.2024 | 25,80 | 26,00 | 25,62 | 25,82 | 0,39% | 58.111,00 |
| 04.03.2024 | 25,54 | 25,94 | 25,40 | 25,72 | 0,55% | 57.959,00 |
| 01.03.2024 | 24,94 | 25,58 | 24,94 | 25,58 | 2,48% | 86.997,00 |
| 29.02.2024 | 24,78 | 25,08 | 24,16 | 24,96 | 1,05% | 118.955,00 |
| 28.02.2024 | 24,36 | 24,88 | 23,98 | 24,70 | 1,48% | 117.438,00 |
| 27.02.2024 | 24,12 | 24,38 | 23,98 | 24,34 | 0,83% | 81.423,00 |
| 26.02.2024 | 24,36 | 24,36 | 24,04 | 24,14 | -0,90% | 48.822,00 |
| 23.02.2024 | 24,16 | 24,40 | 23,94 | 24,36 | 0,33% | 89.165,00 |
| 22.02.2024 | 24,34 | 24,38 | 24,06 | 24,28 | 1,00% | 62.421,00 |
| 21.02.2024 | 24,38 | 24,40 | 24,00 | 24,04 | -1,48% | 46.251,00 |
| 20.02.2024 | 24,20 | 24,40 | 23,94 | 24,40 | -0,33% | 47.593,00 |
| 19.02.2024 | 24,14 | 24,48 | 24,02 | 24,48 | 0,74% | 54.218,00 |
| 16.02.2024 | 24,22 | 24,50 | 23,98 | 24,30 | 0,58% | 81.007,00 |
| 15.02.2024 | 24,04 | 24,22 | 23,86 | 24,16 | 0,25% | 35.982,00 |
| 14.02.2024 | 23,78 | 24,10 | 23,70 | 24,10 | 1,43% | 71.044,00 |
| 13.02.2024 | 23,92 | 24,02 | 23,56 | 23,76 | -0,83% | 95.449,00 |
| 12.02.2024 | 23,40 | 24,16 | 23,36 | 23,96 | 2,48% | 91.734,00 |
| 09.02.2024 | 23,90 | 23,90 | 23,22 | 23,38 | -2,26% | 138.064,00 |
| 08.02.2024 | 24,10 | 24,18 | 23,72 | 23,92 | -0,66% | 82.210,00 |
| 07.02.2024 | 24,20 | 24,42 | 23,86 | 24,08 | -0,41% | 67.099,00 |
| 06.02.2024 | 24,80 | 24,80 | 24,08 | 24,18 | -1,95% | 99.869,00 |
| 05.02.2024 | 24,96 | 25,10 | 24,52 | 24,66 | -1,52% | 62.911,00 |
| 02.02.2024 | 25,46 | 25,46 | 24,76 | 25,04 | -1,57% | 81.324,00 |
| 01.02.2024 | 25,56 | 25,80 | 25,22 | 25,44 | -0,70% | 78.567,00 |
| 31.01.2024 | 25,86 | 25,96 | 25,46 | 25,62 | -0,93% | 42.803,00 |
| 30.01.2024 | 26,04 | 26,14 | 25,78 | 25,86 | -0,15% | 30.232,00 |
| 29.01.2024 | 26,34 | 26,34 | 25,80 | 25,90 | -1,67% | 58.350,00 |
| 26.01.2024 | 26,24 | 26,38 | 26,08 | 26,34 | 0,23% | 33.874,00 |
| 25.01.2024 | 26,30 | 26,36 | 26,08 | 26,28 | -0,08% | 35.188,00 |
| 24.01.2024 | 26,34 | 26,44 | 26,22 | 26,30 | 0,15% | 43.734,00 |
| 23.01.2024 | 26,42 | 26,50 | 26,20 | 26,26 | -0,23% | 35.027,00 |
| 22.01.2024 | 26,22 | 26,46 | 26,10 | 26,32 | 0,69% | 96.873,00 |
| 19.01.2024 | 25,94 | 26,26 | 25,82 | 26,14 | 0,77% | 71.544,00 |
| 18.01.2024 | 25,64 | 25,98 | 25,64 | 25,94 | 1,65% | 28.080,00 |
| 17.01.2024 | 25,78 | 25,80 | 25,52 | 25,52 | -1,16% | 30.263,00 |
| 16.01.2024 | 25,80 | 25,96 | 25,70 | 25,82 | -0,46% | 43.178,00 |
| 15.01.2024 | 25,92 | 25,96 | 25,80 | 25,94 | 0,08% | 25.615,00 |
| 12.01.2024 | 25,94 | 25,94 | 25,68 | 25,92 | 0,15% | 41.145,00 |
| 11.01.2024 | 25,90 | 25,96 | 25,68 | 25,88 | 0,00% | 40.982,00 |
| 10.01.2024 | 25,76 | 25,96 | 25,76 | 25,88 | 0,23% | 38.046,00 |
| 09.01.2024 | 25,54 | 25,94 | 25,54 | 25,82 | 0,62% | 30.257,00 |
| 08.01.2024 | 25,40 | 25,82 | 25,12 | 25,66 | 1,34% | 49.783,00 |
| 05.01.2024 | 25,74 | 25,74 | 25,20 | 25,32 | -1,94% | 68.072,00 |
| 04.01.2024 | 25,82 | 25,84 | 25,60 | 25,82 | 0,08% | 39.077,00 |
| 03.01.2024 | 25,76 | 25,96 | 25,64 | 25,80 | 0,08% | 62.481,00 |
| 02.01.2024 | 25,34 | 25,78 | 25,34 | 25,78 | 1,74% | 46.394,00 |
| 29.12.2023 | 25,32 | 25,38 | 25,26 | 25,34 | 0,16% | 13.605,00 |
| 28.12.2023 | 25,36 | 25,40 | 25,24 | 25,30 | -0,24% | 26.056,00 |
| 27.12.2023 | 25,40 | 25,46 | 25,22 | 25,36 | -0,47% | 37.321,00 |
| 22.12.2023 | 25,28 | 25,48 | 25,22 | 25,48 | 0,16% | 41.931,00 |
| 21.12.2023 | 25,10 | 25,44 | 25,08 | 25,44 | 2,09% | 42.707,00 |
| 20.12.2023 | 24,68 | 25,20 | 24,56 | 24,92 | 0,89% | 46.120,00 |
| 19.12.2023 | 24,96 | 25,10 | 24,56 | 24,70 | -1,75% | 93.190,00 |
| 18.12.2023 | 25,26 | 25,30 | 24,92 | 25,14 | -0,63% | 70.011,00 |
| 15.12.2023 | 25,34 | 25,62 | 25,24 | 25,30 | 0,00% | 28.351,00 |
| 14.12.2023 | 25,52 | 25,76 | 25,24 | 25,30 | -0,78% | 52.685,00 |
| 13.12.2023 | 25,32 | 25,50 | 25,26 | 25,50 | 1,03% | 29.066,00 |
| 12.12.2023 | 25,48 | 25,66 | 25,22 | 25,24 | -1,56% | 38.938,00 |
| 11.12.2023 | 25,60 | 25,68 | 25,32 | 25,64 | 0,00% | 71.567,00 |
| 08.12.2023 | 25,60 | 25,84 | 25,52 | 25,64 | -0,47% | 45.138,00 |
| 07.12.2023 | 25,52 | 25,84 | 25,52 | 25,76 | 0,94% | 37.810,00 |
| 06.12.2023 | 25,78 | 25,98 | 25,50 | 25,52 | -1,09% | 52.141,00 |
| 05.12.2023 | 25,62 | 25,98 | 25,46 | 25,80 | 0,39% | 49.321,00 |
| 04.12.2023 | 26,04 | 26,04 | 25,40 | 25,70 | -1,61% | 125.680,00 |
| 01.12.2023 | 25,82 | 26,26 | 25,82 | 26,12 | 1,24% | 74.194,00 |
| 30.11.2023 | 25,86 | 25,90 | 25,66 | 25,80 | 0,39% | 43.081,00 |
| 29.11.2023 | 25,54 | 25,88 | 25,54 | 25,70 | 0,16% | 49.062,00 |
| 28.11.2023 | 25,54 | 25,78 | 25,38 | 25,66 | 1,10% | 67.057,00 |
| 27.11.2023 | 25,18 | 25,50 | 25,14 | 25,38 | 0,32% | 36.185,00 |
| 24.11.2023 | 25,26 | 25,34 | 25,10 | 25,30 | 0,48% | 27.047,00 |