Börse:
17,138€
0,66%
Echtzeit-Aktienkurs Freenet AG
Bid:
17,105€
Ask:
17,170€
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 17,10 | 17,16 | 16,99 | 17,13 | 0,59% | - |
| 23.11.2020 | 17,37 | 17,37 | 17,01 | 17,03 | -1,02% | 576.256,00 |
| 20.11.2020 | 17,40 | 17,40 | 17,12 | 17,20 | 0,85% | 450.965,00 |
| 19.11.2020 | 17,30 | 17,35 | 17,03 | 17,06 | -1,76% | 485.648,00 |
| 18.11.2020 | 17,35 | 17,70 | 17,30 | 17,36 | -0,06% | 591.219,00 |
| 17.11.2020 | 17,32 | 17,40 | 17,16 | 17,37 | 0,75% | 505.160,00 |
| 16.11.2020 | 17,23 | 17,54 | 17,20 | 17,24 | 0,85% | 746.245,00 |
| 13.11.2020 | 16,99 | 17,30 | 16,94 | 17,10 | 0,44% | 480.629,00 |
| 12.11.2020 | 16,63 | 17,30 | 16,60 | 17,02 | 1,49% | 724.859,00 |
| 11.11.2020 | 17,04 | 17,11 | 16,72 | 16,77 | -1,21% | 599.920,00 |
| 10.11.2020 | 16,30 | 17,08 | 16,27 | 16,98 | 3,70% | 1.014.028,00 |
| 09.11.2020 | 16,41 | 16,67 | 16,01 | 16,37 | 2,15% | 873.681,00 |
| 06.11.2020 | 16,41 | 16,85 | 16,03 | 16,03 | -1,51% | 688.441,00 |
| 05.11.2020 | 16,27 | 16,41 | 16,11 | 16,27 | 1,59% | 955.007,00 |
| 04.11.2020 | 15,85 | 16,03 | 15,67 | 16,02 | 0,85% | 387.218,00 |
| 03.11.2020 | 16,14 | 16,17 | 15,70 | 15,88 | -1,18% | 493.200,00 |
| 02.11.2020 | 15,39 | 16,22 | 15,25 | 16,07 | 5,69% | 697.660,00 |
| 30.10.2020 | 15,36 | 15,44 | 15,12 | 15,21 | -1,93% | 1.530.501,00 |
| 29.10.2020 | 15,80 | 15,85 | 15,23 | 15,51 | -1,59% | 638.376,00 |
| 28.10.2020 | 16,04 | 16,05 | 15,62 | 15,76 | -2,69% | 768.356,00 |
| 27.10.2020 | 16,64 | 16,64 | 16,16 | 16,19 | -1,07% | 539.382,00 |
| 26.10.2020 | 16,52 | 16,56 | 16,28 | 16,37 | -1,62% | 451.002,00 |
| 23.10.2020 | 16,44 | 16,71 | 16,44 | 16,64 | 0,88% | 246.647,00 |
| 22.10.2020 | 16,51 | 16,54 | 16,24 | 16,49 | -0,21% | 327.821,00 |
| 21.10.2020 | 16,81 | 16,89 | 16,52 | 16,53 | -1,52% | 372.918,00 |
| 20.10.2020 | 17,08 | 17,14 | 16,62 | 16,78 | -1,29% | 359.894,00 |
| 19.10.2020 | 17,28 | 17,36 | 16,98 | 17,00 | -1,33% | 238.747,00 |
| 16.10.2020 | 17,23 | 17,25 | 16,98 | 17,23 | 0,61% | 328.127,00 |
| 15.10.2020 | 17,20 | 17,24 | 16,97 | 17,13 | -1,55% | 380.963,00 |
| 14.10.2020 | 17,70 | 17,71 | 17,39 | 17,40 | -0,97% | 324.688,00 |
| 13.10.2020 | 17,32 | 17,96 | 17,32 | 17,57 | 1,36% | 622.888,00 |
| 12.10.2020 | 17,12 | 17,33 | 16,99 | 17,33 | 1,55% | 304.536,00 |
| 09.10.2020 | 17,24 | 17,34 | 17,01 | 17,07 | -0,93% | 285.864,00 |
| 08.10.2020 | 17,13 | 17,32 | 17,02 | 17,23 | 1,15% | 430.518,00 |
| 07.10.2020 | 17,42 | 17,42 | 16,97 | 17,03 | -1,19% | 321.415,00 |
| 06.10.2020 | 17,45 | 17,55 | 17,24 | 17,24 | -0,98% | 451.794,00 |
| 05.10.2020 | 17,15 | 17,56 | 17,15 | 17,41 | 2,17% | 354.259,00 |
| 02.10.2020 | 17,00 | 17,27 | 16,89 | 17,04 | -0,35% | 584.513,00 |
| 01.10.2020 | 17,40 | 17,57 | 17,07 | 17,10 | -1,01% | 501.591,00 |
| 30.09.2020 | 17,23 | 17,45 | 17,20 | 17,27 | -0,35% | 365.406,00 |
| 29.09.2020 | 17,55 | 17,56 | 17,28 | 17,33 | -1,25% | 389.006,00 |
| 28.09.2020 | 17,72 | 17,85 | 17,53 | 17,55 | -0,09% | 377.605,00 |
| 25.09.2020 | 17,61 | 17,71 | 17,47 | 17,57 | -0,09% | 454.571,00 |
| 24.09.2020 | 17,60 | 17,84 | 17,53 | 17,58 | -1,24% | 337.235,00 |
| 23.09.2020 | 17,95 | 18,06 | 17,80 | 17,80 | -0,08% | 417.119,00 |
| 22.09.2020 | 17,56 | 18,02 | 17,56 | 17,82 | 1,60% | 527.324,00 |
| 21.09.2020 | 17,90 | 17,99 | 17,54 | 17,54 | -2,91% | 745.374,00 |
| 18.09.2020 | 18,39 | 18,39 | 18,06 | 18,06 | -2,03% | 1.217.308,00 |
| 17.09.2020 | 18,53 | 18,53 | 18,25 | 18,44 | -0,62% | 372.154,00 |
| 16.09.2020 | 18,55 | 18,71 | 18,43 | 18,55 | 1,50% | 587.767,00 |
| 15.09.2020 | 18,51 | 18,51 | 18,21 | 18,28 | -0,63% | 645.374,00 |
| 14.09.2020 | 18,69 | 18,71 | 18,39 | 18,39 | -1,00% | 378.230,00 |
| 11.09.2020 | 18,70 | 18,78 | 18,47 | 18,58 | -0,62% | 539.683,00 |
| 10.09.2020 | 18,74 | 18,85 | 18,65 | 18,69 | -0,29% | 458.605,00 |
| 09.09.2020 | 18,58 | 18,86 | 18,48 | 18,75 | 0,75% | 624.590,00 |
| 08.09.2020 | 18,56 | 18,80 | 18,49 | 18,61 | 0,43% | 612.991,00 |
| 07.09.2020 | 18,30 | 18,58 | 18,21 | 18,53 | 1,95% | 358.255,00 |
| 04.09.2020 | 18,27 | 18,55 | 18,17 | 18,17 | -0,90% | 549.315,00 |
| 03.09.2020 | 18,38 | 18,72 | 18,31 | 18,34 | 0,27% | 720.464,00 |
| 02.09.2020 | 18,35 | 18,65 | 18,19 | 18,29 | 0,08% | 946.241,00 |
| 01.09.2020 | 18,48 | 18,57 | 18,22 | 18,27 | 0,97% | 814.785,00 |
| 31.08.2020 | 18,21 | 18,37 | 18,04 | 18,10 | 0,11% | 490.323,00 |
| 28.08.2020 | 18,33 | 18,33 | 18,05 | 18,08 | -0,88% | 362.149,00 |
| 27.08.2020 | 18,24 | 18,35 | 17,95 | 18,24 | 0,50% | 360.987,00 |
| 26.08.2020 | 18,13 | 18,21 | 17,98 | 18,15 | 0,22% | 292.665,00 |
| 25.08.2020 | 18,22 | 18,46 | 18,11 | 18,11 | -0,58% | 366.850,00 |
| 24.08.2020 | 18,05 | 18,22 | 17,85 | 18,21 | 1,17% | 691.231,00 |
| 21.08.2020 | 18,06 | 18,17 | 17,83 | 18,00 | -0,33% | 620.226,00 |
| 20.08.2020 | 18,30 | 18,33 | 17,96 | 18,06 | -1,69% | 821.857,00 |
| 19.08.2020 | 18,21 | 18,45 | 18,12 | 18,37 | 1,05% | 428.832,00 |
| 18.08.2020 | 18,21 | 18,52 | 18,10 | 18,18 | -0,74% | 574.493,00 |
| 17.08.2020 | 18,22 | 18,43 | 18,05 | 18,32 | -0,33% | 847.063,00 |
| 14.08.2020 | 18,52 | 18,64 | 18,01 | 18,38 | -0,78% | 895.365,00 |
| 13.08.2020 | 17,89 | 18,80 | 17,80 | 18,52 | 1,12% | 1.390.353,00 |
| 12.08.2020 | 18,00 | 18,99 | 17,61 | 18,32 | 16,77% | 3.975.342,00 |
| 11.08.2020 | 15,36 | 15,86 | 15,34 | 15,69 | 2,45% | 890.753,00 |
| 10.08.2020 | 15,31 | 15,35 | 15,04 | 15,31 | 0,72% | 391.679,00 |
| 07.08.2020 | 14,97 | 15,23 | 14,82 | 15,20 | 1,91% | 467.087,00 |
| 06.08.2020 | 15,13 | 15,15 | 14,70 | 14,92 | -1,42% | 790.713,00 |
| 05.08.2020 | 15,35 | 15,48 | 15,12 | 15,13 | -0,62% | 566.962,00 |
| 04.08.2020 | 15,10 | 15,32 | 15,08 | 15,23 | 0,66% | 548.195,00 |
| 03.08.2020 | 14,73 | 15,20 | 14,64 | 15,13 | 3,28% | 688.773,00 |
| 31.07.2020 | 15,10 | 15,25 | 14,65 | 14,65 | -3,37% | 1.134.626,00 |
| 30.07.2020 | 14,70 | 15,30 | 14,60 | 15,16 | 5,61% | 1.512.028,00 |
| 29.07.2020 | 14,22 | 14,40 | 14,01 | 14,35 | 1,23% | 531.759,00 |
| 28.07.2020 | 14,33 | 14,49 | 14,00 | 14,18 | -0,70% | 773.138,00 |
| 27.07.2020 | 14,83 | 14,83 | 14,14 | 14,28 | -2,46% | 1.074.622,00 |
| 24.07.2020 | 14,65 | 14,79 | 14,49 | 14,64 | -0,61% | 622.225,00 |
| 23.07.2020 | 14,90 | 14,90 | 14,67 | 14,73 | -0,51% | 737.012,00 |
| 22.07.2020 | 14,80 | 15,10 | 14,72 | 14,80 | 0,24% | 732.379,00 |
| 21.07.2020 | 14,85 | 14,94 | 14,66 | 14,77 | 0,44% | 706.511,00 |
| 20.07.2020 | 14,63 | 14,82 | 14,56 | 14,70 | 0,62% | 481.749,00 |
| 17.07.2020 | 14,76 | 14,78 | 14,49 | 14,61 | -0,68% | 406.658,00 |
| 16.07.2020 | 14,41 | 14,74 | 14,39 | 14,71 | 1,59% | 629.695,00 |
| 15.07.2020 | 14,70 | 14,82 | 14,20 | 14,48 | -0,34% | 672.513,00 |
| 14.07.2020 | 14,21 | 14,55 | 14,18 | 14,53 | 1,22% | 587.124,00 |
| 13.07.2020 | 14,30 | 14,43 | 14,18 | 14,36 | 1,52% | 457.753,00 |
| 10.07.2020 | 13,95 | 14,17 | 13,87 | 14,14 | 1,00% | 495.702,00 |
| 09.07.2020 | 14,25 | 14,33 | 13,98 | 14,00 | -1,72% | 771.253,00 |
| 08.07.2020 | 14,25 | 14,34 | 14,14 | 14,25 | -0,90% | 466.744,00 |