Börse:
20,120€
-0,25%
Echtzeit-Aktienkurs FREENET AG NA O.N.
Bid:
20,070€
Ask:
20,170€
Aktienkurse zur FREENET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2021 | 22,56 | 22,63 | 22,40 | 22,49 | -0,04% | 590.289,00 |
| 03.06.2021 | 22,50 | 22,55 | 22,32 | 22,50 | 0,18% | 756.592,00 |
| 02.06.2021 | 22,58 | 22,59 | 22,41 | 22,46 | -0,31% | 617.691,00 |
| 01.06.2021 | 22,53 | 22,73 | 22,42 | 22,53 | 0,22% | 672.952,00 |
| 31.05.2021 | 22,65 | 22,75 | 22,48 | 22,48 | -0,71% | 396.470,00 |
| 28.05.2021 | 22,50 | 22,69 | 22,43 | 22,64 | 0,89% | 695.318,00 |
| 27.05.2021 | 22,23 | 22,54 | 22,14 | 22,44 | 0,90% | 951.389,00 |
| 26.05.2021 | 22,22 | 22,33 | 22,15 | 22,24 | 0,14% | 705.009,00 |
| 25.05.2021 | 22,26 | 22,30 | 22,13 | 22,21 | 0,32% | 618.157,00 |
| 21.05.2021 | 22,00 | 22,18 | 21,94 | 22,14 | 0,91% | 611.191,00 |
| 20.05.2021 | 21,83 | 21,95 | 21,71 | 21,94 | 0,78% | 551.453,00 |
| 19.05.2021 | 21,88 | 21,94 | 21,66 | 21,77 | -0,77% | 485.277,00 |
| 18.05.2021 | 22,07 | 22,15 | 21,87 | 21,94 | -0,18% | 677.657,00 |
| 17.05.2021 | 21,95 | 22,15 | 21,94 | 21,98 | 0,87% | 762.436,00 |
| 14.05.2021 | 21,60 | 21,83 | 21,57 | 21,79 | 1,54% | 662.880,00 |
| 13.05.2021 | 21,40 | 21,52 | 21,29 | 21,46 | -0,28% | 736.315,00 |
| 12.05.2021 | 21,38 | 21,60 | 21,35 | 21,52 | -0,09% | 702.550,00 |
| 11.05.2021 | 21,68 | 21,77 | 21,51 | 21,54 | -0,92% | 673.448,00 |
| 10.05.2021 | 21,46 | 21,86 | 21,45 | 21,74 | 1,78% | 924.206,00 |
| 07.05.2021 | 21,54 | 21,70 | 21,27 | 21,36 | 0,05% | 825.413,00 |
| 06.05.2021 | 20,70 | 21,86 | 20,69 | 21,35 | 3,99% | 2.035.057,00 |
| 05.05.2021 | 20,42 | 20,56 | 20,30 | 20,53 | 1,38% | 508.618,00 |
| 04.05.2021 | 20,25 | 20,54 | 20,23 | 20,25 | -0,25% | 487.941,00 |
| 03.05.2021 | 20,31 | 20,35 | 20,19 | 20,30 | 0,25% | 315.044,00 |
| 30.04.2021 | 20,24 | 20,33 | 20,22 | 20,25 | -0,10% | 324.598,00 |
| 29.04.2021 | 20,27 | 20,37 | 20,19 | 20,27 | 0,15% | 310.826,00 |
| 28.04.2021 | 20,50 | 20,59 | 20,21 | 20,24 | -1,27% | 584.663,00 |
| 27.04.2021 | 20,36 | 20,52 | 20,23 | 20,50 | 0,54% | 489.899,00 |
| 26.04.2021 | 20,30 | 20,51 | 20,28 | 20,39 | 0,34% | 469.118,00 |
| 23.04.2021 | 20,17 | 20,34 | 20,16 | 20,32 | 0,30% | 285.788,00 |
| 22.04.2021 | 20,11 | 20,30 | 20,01 | 20,26 | 1,05% | 429.992,00 |
| 21.04.2021 | 20,02 | 20,10 | 19,94 | 20,05 | 0,60% | 385.678,00 |
| 20.04.2021 | 20,23 | 20,23 | 19,93 | 19,93 | -1,53% | 654.022,00 |
| 19.04.2021 | 20,20 | 20,29 | 20,13 | 20,24 | 0,60% | 410.499,00 |
| 16.04.2021 | 20,04 | 20,15 | 19,96 | 20,12 | 0,68% | 568.171,00 |
| 15.04.2021 | 20,14 | 20,24 | 19,99 | 19,99 | -0,52% | 527.687,00 |
| 14.04.2021 | 20,04 | 20,10 | 19,93 | 20,09 | 0,15% | 564.142,00 |
| 13.04.2021 | 20,16 | 20,20 | 20,03 | 20,06 | -0,59% | 544.239,00 |
| 12.04.2021 | 20,25 | 20,28 | 20,12 | 20,18 | 0,10% | 421.969,00 |
| 09.04.2021 | 20,43 | 20,47 | 20,12 | 20,16 | -0,98% | 588.297,00 |
| 08.04.2021 | 20,67 | 20,68 | 20,32 | 20,36 | -0,83% | 669.177,00 |
| 07.04.2021 | 20,61 | 20,76 | 20,49 | 20,53 | -0,10% | 538.948,00 |
| 06.04.2021 | 20,70 | 20,74 | 20,53 | 20,55 | 0,29% | 615.305,00 |
| 01.04.2021 | 20,49 | 20,50 | 20,31 | 20,49 | 0,39% | 693.849,00 |
| 31.03.2021 | 20,49 | 20,64 | 20,40 | 20,41 | -0,24% | 723.745,00 |
| 30.03.2021 | 20,27 | 20,47 | 20,27 | 20,46 | 1,19% | 796.789,00 |
| 29.03.2021 | 20,27 | 20,32 | 20,15 | 20,22 | 0,35% | 560.481,00 |
| 26.03.2021 | 20,07 | 20,20 | 20,03 | 20,15 | 0,70% | 442.200,00 |
| 25.03.2021 | 20,09 | 20,09 | 19,79 | 20,01 | -0,30% | 502.946,00 |
| 24.03.2021 | 20,00 | 20,12 | 19,85 | 20,07 | -0,10% | 468.834,00 |
| 23.03.2021 | 20,00 | 20,14 | 19,92 | 20,09 | 0,10% | 383.665,00 |
| 22.03.2021 | 20,03 | 20,10 | 19,87 | 20,07 | -0,20% | 633.033,00 |
| 19.03.2021 | 20,33 | 20,42 | 20,11 | 20,11 | -1,23% | 806.468,00 |
| 18.03.2021 | 20,40 | 20,58 | 20,33 | 20,36 | -0,29% | 989.499,00 |
| 17.03.2021 | 20,25 | 20,54 | 20,13 | 20,42 | 0,79% | 702.514,00 |
| 16.03.2021 | 20,40 | 20,40 | 20,09 | 20,26 | 0,15% | 762.171,00 |
| 15.03.2021 | 20,41 | 20,51 | 20,21 | 20,23 | -0,59% | 665.065,00 |
| 12.03.2021 | 20,00 | 20,57 | 19,96 | 20,35 | 2,16% | 1.500.728,00 |
| 11.03.2021 | 20,01 | 20,05 | 19,73 | 19,92 | -0,25% | 815.261,00 |
| 10.03.2021 | 19,78 | 20,05 | 19,65 | 19,97 | 1,50% | 929.485,00 |