Börse:
22,375€
0,38%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
22,320€
Ask:
22,430€
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 22,34 | 22,42 | 22,21 | 22,40 | 0,49% | 193.412,00 |
| 21.10.2021 | 22,36 | 22,50 | 22,26 | 22,29 | -0,67% | 285.906,00 |
| 20.10.2021 | 22,23 | 22,45 | 22,20 | 22,44 | 0,63% | 226.323,00 |
| 19.10.2021 | 22,37 | 22,37 | 22,16 | 22,30 | -0,31% | 294.276,00 |
| 18.10.2021 | 22,47 | 22,49 | 22,30 | 22,37 | -0,80% | 276.279,00 |
| 15.10.2021 | 22,48 | 22,58 | 22,34 | 22,55 | 0,36% | 315.668,00 |
| 14.10.2021 | 22,29 | 22,50 | 22,25 | 22,47 | 1,31% | 313.646,00 |
| 13.10.2021 | 22,46 | 22,53 | 22,08 | 22,18 | -1,51% | 383.123,00 |
| 12.10.2021 | 22,28 | 22,52 | 22,15 | 22,52 | 0,54% | 243.930,00 |
| 11.10.2021 | 22,35 | 22,42 | 22,28 | 22,40 | -0,09% | 270.973,00 |
| 08.10.2021 | 22,26 | 22,52 | 22,22 | 22,42 | 0,67% | 327.339,00 |
| 07.10.2021 | 22,60 | 22,60 | 22,23 | 22,27 | -0,98% | 442.064,00 |
| 06.10.2021 | 22,88 | 22,93 | 22,30 | 22,49 | -2,26% | 589.726,00 |
| 05.10.2021 | 22,82 | 23,01 | 22,71 | 23,01 | 0,83% | 497.529,00 |
| 04.10.2021 | 22,46 | 22,83 | 22,43 | 22,82 | 1,33% | 667.788,00 |
| 01.10.2021 | 22,44 | 22,57 | 22,37 | 22,52 | -0,49% | 598.175,00 |
| 30.09.2021 | 22,64 | 22,81 | 22,59 | 22,63 | 0,00% | 689.098,00 |
| 29.09.2021 | 22,45 | 22,64 | 22,40 | 22,63 | 0,98% | 654.948,00 |
| 28.09.2021 | 22,44 | 22,52 | 22,28 | 22,41 | -0,36% | 459.364,00 |
| 27.09.2021 | 22,37 | 22,52 | 22,16 | 22,49 | 1,67% | 641.435,00 |
| 24.09.2021 | 22,21 | 22,21 | 21,99 | 22,12 | -0,76% | 337.895,00 |
| 23.09.2021 | 22,30 | 22,40 | 22,14 | 22,29 | -0,04% | 350.106,00 |
| 22.09.2021 | 22,18 | 22,37 | 22,17 | 22,30 | 0,95% | 490.119,00 |
| 21.09.2021 | 21,77 | 22,19 | 21,70 | 22,09 | 1,66% | 414.837,00 |
| 20.09.2021 | 21,64 | 21,76 | 21,49 | 21,73 | -0,55% | 624.044,00 |
| 17.09.2021 | 21,91 | 22,23 | 21,85 | 21,85 | -0,18% | 2.011.486,00 |
| 16.09.2021 | 21,94 | 21,98 | 21,82 | 21,89 | -0,05% | 321.585,00 |
| 15.09.2021 | 22,04 | 22,09 | 21,89 | 21,90 | -0,68% | 448.043,00 |
| 14.09.2021 | 21,97 | 22,19 | 21,97 | 22,05 | 0,27% | 369.907,00 |
| 13.09.2021 | 21,88 | 22,09 | 21,87 | 21,99 | 0,50% | 320.050,00 |
| 10.09.2021 | 21,99 | 22,04 | 21,83 | 21,88 | -0,50% | 293.321,00 |
| 09.09.2021 | 21,93 | 22,09 | 21,87 | 21,99 | -0,14% | 369.491,00 |
| 08.09.2021 | 21,86 | 22,05 | 21,72 | 22,02 | 0,36% | 573.660,00 |
| 07.09.2021 | 21,70 | 21,94 | 21,70 | 21,94 | 1,06% | 595.237,00 |
| 06.09.2021 | 21,35 | 21,77 | 21,30 | 21,71 | 1,54% | 533.960,00 |
| 03.09.2021 | 21,22 | 21,38 | 21,15 | 21,38 | 0,66% | 495.936,00 |
| 02.09.2021 | 21,02 | 21,46 | 20,96 | 21,24 | 1,00% | 619.905,00 |
| 01.09.2021 | 20,99 | 21,10 | 20,96 | 21,03 | 0,62% | 426.526,00 |
| 31.08.2021 | 21,09 | 21,16 | 20,90 | 20,90 | -0,71% | 406.192,00 |
| 30.08.2021 | 20,85 | 21,09 | 20,81 | 21,05 | 0,57% | 243.246,00 |
| 27.08.2021 | 20,68 | 20,94 | 20,64 | 20,93 | 0,87% | 376.463,00 |
| 26.08.2021 | 21,20 | 21,20 | 20,75 | 20,75 | -2,12% | 418.753,00 |
| 25.08.2021 | 21,24 | 21,28 | 21,17 | 21,20 | 0,00% | 219.818,00 |
| 24.08.2021 | 21,20 | 21,26 | 21,05 | 21,20 | 0,19% | 398.050,00 |
| 23.08.2021 | 21,09 | 21,17 | 21,04 | 21,16 | 0,71% | 337.795,00 |
| 20.08.2021 | 20,76 | 21,01 | 20,67 | 21,01 | 1,30% | 398.495,00 |
| 19.08.2021 | 20,73 | 20,79 | 20,58 | 20,74 | -0,38% | 512.019,00 |
| 18.08.2021 | 20,50 | 20,85 | 20,48 | 20,82 | 1,56% | 442.124,00 |
| 17.08.2021 | 20,59 | 20,67 | 20,41 | 20,50 | -0,58% | 322.045,00 |
| 16.08.2021 | 20,03 | 20,77 | 20,03 | 20,62 | 2,74% | 815.426,00 |
| 13.08.2021 | 20,03 | 20,24 | 20,00 | 20,07 | 0,15% | 633.570,00 |
| 12.08.2021 | 20,62 | 21,10 | 19,70 | 20,04 | -2,43% | 1.225.702,00 |
| 11.08.2021 | 20,73 | 20,77 | 20,43 | 20,54 | -0,87% | 477.812,00 |
| 10.08.2021 | 20,72 | 20,77 | 20,58 | 20,72 | -0,10% | 292.276,00 |
| 09.08.2021 | 20,41 | 20,79 | 20,38 | 20,74 | 1,47% | 509.031,00 |
| 06.08.2021 | 20,40 | 20,47 | 20,32 | 20,44 | 0,15% | 311.880,00 |
| 05.08.2021 | 20,27 | 20,47 | 20,26 | 20,41 | 0,69% | 323.462,00 |
| 04.08.2021 | 20,35 | 20,45 | 20,25 | 20,27 | -0,34% | 440.667,00 |
| 03.08.2021 | 20,20 | 20,37 | 20,17 | 20,34 | 0,69% | 344.781,00 |
| 02.08.2021 | 20,25 | 20,27 | 20,06 | 20,20 | 0,00% | 269.974,00 |
| 30.07.2021 | 20,10 | 20,27 | 20,09 | 20,20 | 0,15% | 431.625,00 |
| 29.07.2021 | 20,21 | 20,29 | 20,10 | 20,17 | -0,10% | 408.850,00 |
| 28.07.2021 | 20,20 | 20,31 | 20,16 | 20,19 | -0,49% | 298.876,00 |
| 27.07.2021 | 20,32 | 20,44 | 20,18 | 20,29 | -0,39% | 283.646,00 |
| 26.07.2021 | 20,20 | 20,38 | 20,17 | 20,37 | 0,49% | 294.694,00 |
| 23.07.2021 | 19,90 | 20,35 | 19,90 | 20,27 | 1,83% | 519.740,00 |
| 22.07.2021 | 19,84 | 20,00 | 19,70 | 19,91 | 0,35% | 421.422,00 |
| 21.07.2021 | 19,70 | 19,93 | 19,58 | 19,84 | 0,99% | 604.940,00 |
| 20.07.2021 | 19,49 | 19,82 | 19,43 | 19,64 | 1,26% | 464.815,00 |
| 19.07.2021 | 19,82 | 19,85 | 19,29 | 19,40 | -2,32% | 486.359,00 |
| 16.07.2021 | 19,86 | 20,05 | 19,80 | 19,86 | 0,25% | 679.713,00 |
| 15.07.2021 | 19,86 | 19,90 | 19,76 | 19,81 | -0,18% | 315.648,00 |
| 14.07.2021 | 19,80 | 19,90 | 19,76 | 19,84 | -0,05% | 397.611,00 |
| 13.07.2021 | 19,79 | 19,87 | 19,68 | 19,85 | 0,58% | 569.359,00 |
| 12.07.2021 | 19,66 | 19,74 | 19,57 | 19,74 | 0,28% | 491.389,00 |
| 09.07.2021 | 19,50 | 19,70 | 19,43 | 19,68 | 1,23% | 417.074,00 |
| 08.07.2021 | 19,48 | 19,58 | 19,32 | 19,44 | -0,69% | 489.270,00 |
| 07.07.2021 | 19,48 | 19,59 | 19,43 | 19,58 | 0,38% | 568.984,00 |
| 06.07.2021 | 19,85 | 19,86 | 19,47 | 19,50 | -1,84% | 431.223,00 |
| 05.07.2021 | 19,76 | 19,92 | 19,67 | 19,87 | 0,35% | 538.946,00 |
| 02.07.2021 | 19,90 | 19,97 | 19,76 | 19,80 | -0,23% | 457.807,00 |
| 01.07.2021 | 20,01 | 20,06 | 19,78 | 19,84 | -0,40% | 583.887,00 |
| 30.06.2021 | 19,85 | 20,03 | 19,78 | 19,92 | 0,15% | 606.099,00 |
| 29.06.2021 | 19,93 | 20,08 | 19,87 | 19,89 | -0,28% | 552.219,00 |
| 28.06.2021 | 19,79 | 20,06 | 19,77 | 19,95 | 0,63% | 663.249,00 |
| 25.06.2021 | 19,87 | 19,88 | 19,76 | 19,82 | -0,15% | 649.137,00 |
| 24.06.2021 | 20,00 | 20,08 | 19,83 | 19,85 | -0,85% | 1.054.793,00 |
| 23.06.2021 | 20,21 | 20,24 | 20,02 | 20,02 | -0,94% | 508.928,00 |
| 22.06.2021 | 20,40 | 20,44 | 20,10 | 20,21 | -0,79% | 642.290,00 |
| 21.06.2021 | 20,12 | 20,48 | 20,00 | 20,37 | -6,86% | 1.166.472,00 |
| 18.06.2021 | 22,47 | 22,49 | 21,80 | 21,87 | -2,58% | 1.761.418,00 |
| 17.06.2021 | 22,72 | 22,75 | 22,41 | 22,45 | -1,10% | 890.245,00 |
| 16.06.2021 | 22,78 | 22,90 | 22,68 | 22,70 | -0,26% | 932.944,00 |
| 15.06.2021 | 22,75 | 22,76 | 22,61 | 22,76 | 0,26% | 915.236,00 |
| 14.06.2021 | 22,70 | 22,75 | 22,63 | 22,70 | 0,27% | 699.737,00 |
| 11.06.2021 | 22,66 | 22,70 | 22,54 | 22,64 | -0,18% | 552.245,00 |
| 10.06.2021 | 22,52 | 22,68 | 22,52 | 22,68 | 0,93% | 827.511,00 |
| 09.06.2021 | 22,59 | 22,59 | 22,40 | 22,47 | -0,40% | 674.656,00 |
| 08.06.2021 | 22,71 | 22,78 | 22,48 | 22,56 | -0,62% | 540.887,00 |
| 07.06.2021 | 22,52 | 22,79 | 22,52 | 22,70 | 0,93% | 892.459,00 |