26,100€
-0,38%
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 50,00 |
| 18.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 450,00 |
| 17.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 279,00 |
| 16.04.2024 | 26,80 | 27,00 | 26,60 | 26,60 | -0,75% | 200,00 |
| 15.04.2024 | 27,60 | 27,60 | 26,40 | 26,80 | -4,29% | 782,00 |
| 12.04.2024 | 28,60 | 28,60 | 28,00 | 28,00 | -1,41% | 118,00 |
| 11.04.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 4,00 |
| 10.04.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -2,74% | 162,00 |
| 09.04.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -3,31% | 169,00 |
| 08.04.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 2,03% | 113,00 |
| 05.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 04.04.2024 | 30,00 | 30,40 | 29,40 | 30,40 | 1,33% | 206,00 |
| 03.04.2024 | 30,00 | 30,00 | 28,00 | 30,00 | -3,23% | 644,00 |
| 02.04.2024 | 31,80 | 33,00 | 29,80 | 31,00 | -3,13% | 2.622,00 |
| 28.03.2024 | 28,60 | 32,00 | 28,00 | 32,00 | 11,89% | 1.675,00 |
| 27.03.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 1,42% | 586,00 |
| 26.03.2024 | 27,40 | 28,40 | 27,40 | 28,20 | -0,70% | 714,00 |
| 25.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 100,00 |
| 22.03.2024 | 25,00 | 30,00 | 25,00 | 28,20 | 14,63% | 2.366,00 |
| 21.03.2024 | 23,60 | 24,60 | 23,60 | 24,60 | 4,24% | 883,00 |
| 20.03.2024 | 22,20 | 23,60 | 22,20 | 23,60 | 8,26% | 615,00 |
| 19.03.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -4,39% | 407,00 |
| 18.03.2024 | 23,80 | 23,80 | 22,80 | 22,80 | -5,79% | 410,00 |
| 15.03.2024 | 22,20 | 24,20 | 21,80 | 24,20 | 7,08% | 4.765,00 |
| 14.03.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 380,00 |
| 13.03.2024 | 24,00 | 24,00 | 23,00 | 23,00 | -4,17% | 171,00 |
| 12.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 50,00 |
| 11.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 08.03.2024 | 23,60 | 24,40 | 22,80 | 24,40 | 1,67% | 903,00 |
| 07.03.2024 | 25,00 | 25,40 | 23,20 | 24,00 | -4,00% | 2.344,00 |
| 06.03.2024 | 25,80 | 25,80 | 24,60 | 25,00 | -4,58% | 822,00 |
| 05.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.03.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 0,00% | 200,00 |
| 01.03.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 183,00 |
| 29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 28.02.2024 | 26,80 | 27,80 | 26,80 | 27,20 | 1,49% | 1.493,00 |
| 27.02.2024 | 25,20 | 26,80 | 25,20 | 26,80 | 3,08% | 1.652,00 |
| 26.02.2024 | 27,00 | 27,00 | 24,80 | 26,00 | -5,11% | 2.061,00 |
| 23.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 22.02.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | 496,00 |
| 21.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 20.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 1,00 |
| 19.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | 1.112,00 |
| 16.02.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -2,08% | 173,00 |
| 15.02.2024 | 27,20 | 28,80 | 27,20 | 28,80 | 2,86% | 2.468,00 |
| 14.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 50,00 |
| 13.02.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 1,45% | 320,00 |
| 12.02.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -4,83% | 160,00 |
| 09.02.2024 | 28,40 | 29,00 | 27,20 | 29,00 | 0,69% | 637,00 |
| 08.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -3,36% | 160,00 |
| 07.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 61,00 |
| 06.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 190,00 |
| 05.02.2024 | 30,60 | 30,60 | 29,60 | 30,60 | -2,55% | 389,00 |
| 02.02.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 0,00% | 150,00 |
| 01.02.2024 | 31,80 | 31,80 | 30,40 | 31,40 | -3,09% | 1.139,00 |
| 31.01.2024 | 32,40 | 32,40 | 32,00 | 32,40 | -1,82% | 327,00 |
| 30.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 250,00 |
| 29.01.2024 | 31,20 | 33,20 | 31,20 | 33,20 | 8,50% | 1.810,00 |
| 26.01.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 3,38% | 790,00 |
| 25.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 39,00 |
| 24.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 23.01.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | 179,00 |
| 22.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 19.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 219,00 |
| 18.01.2024 | 30,80 | 30,80 | 29,80 | 29,80 | -3,87% | 159,00 |
| 17.01.2024 | 31,20 | 31,20 | 30,60 | 31,00 | -1,90% | 73,00 |
| 16.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 15.01.2024 | 31,60 | 33,00 | 31,60 | 31,60 | 0,00% | 803,00 |
| 12.01.2024 | 26,40 | 31,60 | 26,40 | 31,60 | 21,54% | 9.476,00 |
| 11.01.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -3,70% | 187,00 |
| 10.01.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | 19,00 |
| 09.01.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -2,90% | 181,00 |
| 08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.01.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -2,80% | 168,00 |
| 04.01.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 139,00 |
| 03.01.2024 | 28,40 | 29,00 | 28,20 | 29,00 | 1,40% | 230,00 |
| 02.01.2024 | 29,80 | 30,40 | 28,20 | 28,60 | -4,03% | 1.545,00 |
| 29.12.2023 | 29,20 | 30,00 | 29,20 | 29,80 | 2,05% | 300,00 |
| 28.12.2023 | 28,00 | 29,20 | 27,00 | 29,20 | 7,35% | 732,00 |
| 27.12.2023 | 27,40 | 27,40 | 27,20 | 27,20 | -2,16% | 75,00 |
| 22.12.2023 | 28,00 | 28,40 | 27,80 | 27,80 | 0,00% | 350,00 |
| 21.12.2023 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | 39,00 |
| 20.12.2023 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 382,00 |
| 19.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.12.2023 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 150,00 |
| 15.12.2023 | 26,60 | 27,60 | 26,60 | 27,60 | 5,34% | 343,00 |
| 14.12.2023 | 25,00 | 26,60 | 25,00 | 26,20 | 3,15% | 282,00 |
| 13.12.2023 | 26,20 | 26,60 | 25,40 | 25,40 | -4,51% | 924,00 |
| 12.12.2023 | 26,60 | 27,00 | 26,60 | 26,60 | -1,48% | 500,00 |
| 11.12.2023 | 26,80 | 27,00 | 26,20 | 27,00 | -1,46% | 700,00 |
| 08.12.2023 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | 100,00 |
| 07.12.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 3,94% | 100,00 |
| 06.12.2023 | 24,20 | 25,80 | 23,40 | 25,40 | 2,42% | 1.061,00 |
| 05.12.2023 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | 165,00 |
| 04.12.2023 | 24,00 | 25,00 | 24,00 | 24,60 | 0,00% | 455,00 |
| 01.12.2023 | 24,80 | 25,00 | 23,80 | 24,60 | -4,65% | 1.204,00 |
| 30.11.2023 | 26,00 | 26,00 | 25,80 | 25,80 | -2,27% | 65,00 |
| 29.11.2023 | 26,80 | 26,80 | 26,00 | 26,40 | -2,94% | 495,00 |
| 28.11.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 11,00 |
| 27.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |