28,100€
-0,35%
Echtzeit-Aktienkurs Frey SA
Bid:
Ask:
Aktienkurse zur Frey SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 257,00 |
16.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 981,00 |
15.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 168,00 |
14.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 158,00 |
13.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 252,00 |
10.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 52,00 |
09.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 1,00 |
08.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 57,00 |
07.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 248,00 |
06.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 188,00 |
03.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 216,00 |
02.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 136,00 |
30.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 157,00 |
29.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 173,00 |
26.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 193,00 |
25.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 202,00 |
24.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 73,00 |
23.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 167,00 |
22.04.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 180,00 |
19.04.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 195,00 |
18.04.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 361,00 |
17.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 119,00 |
16.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 346,00 |
15.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 91,00 |
12.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 21,00 |
11.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 197,00 |
10.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 190,00 |
09.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 172,00 |
08.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 478,00 |
05.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 75,00 |
04.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 893,00 |
03.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 230,00 |
02.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 137,00 |
28.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 199,00 |
27.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 256,00 |
26.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 475,00 |
25.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 209,00 |
22.03.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | 591,00 |
21.03.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 217,00 |
20.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 41,00 |
19.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 497,00 |
18.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 183,00 |
15.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 120,00 |
14.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 149,00 |
13.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 479,00 |
12.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 128,00 |
11.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 164,00 |
08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 234,00 |
07.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 543,00 |
06.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 236,00 |
05.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 120,00 |
04.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 494,00 |
01.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 565,00 |
29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 552,00 |
28.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 2.408,00 |
27.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 826,00 |
26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 956,00 |
23.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 462,00 |
22.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 165,00 |
21.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 266,00 |
20.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 212,00 |
19.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 118,00 |
16.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 140,00 |
15.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 137,00 |
14.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 239,00 |
13.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 148,00 |
12.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 268,00 |
09.02.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | 452,00 |
08.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 526,00 |
07.02.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 221,00 |
06.02.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 480,00 |
05.02.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 412,00 |
02.02.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 187,00 |
01.02.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 187,00 |
31.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 196,00 |
30.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 191,00 |
29.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 190,00 |
26.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 221,00 |
25.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 390,00 |
24.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 302,00 |
23.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 186,00 |
22.01.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 299,00 |
19.01.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -4,32% | 1.571,00 |
18.01.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 221,00 |
17.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 423,00 |
16.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 974,00 |
15.01.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 1.737,00 |
12.01.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 1.521,00 |
11.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.355,00 |
10.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 163,00 |
09.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 437,00 |
08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 202,00 |
05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 145,00 |
04.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 161,00 |
03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 564,00 |
02.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 193,00 |
29.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 94,00 |
28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 125,00 |
27.12.2023 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 370,00 |
22.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 258,00 |