26,800€
Echtzeit-Aktienkurs FRIWO AG
Bid:
Ask:
Aktienkurse zur FRIWO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 27,60 | 27,80 | 26,00 | 26,80 | -5,30% | 151,00 |
| 12.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 11.04.2024 | 28,20 | 28,40 | 28,20 | 28,30 | 0,35% | - |
| 10.04.2024 | 29,20 | 29,20 | 28,20 | 28,20 | -3,09% | - |
| 09.04.2024 | 30,20 | 30,20 | 27,30 | 29,10 | -1,69% | - |
| 08.04.2024 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | 76,00 |
| 05.04.2024 | 29,90 | 29,90 | 29,50 | 29,60 | 3,14% | - |
| 04.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 03.04.2024 | 29,40 | 30,10 | 28,10 | 28,60 | -2,72% | 200,00 |
| 02.04.2024 | 31,60 | 33,40 | 29,40 | 29,40 | -8,13% | - |
| 28.03.2024 | 28,60 | 32,00 | 28,30 | 32,00 | 14,29% | 88,00 |
| 27.03.2024 | 28,20 | 28,20 | 27,40 | 28,00 | 0,72% | - |
| 26.03.2024 | 28,40 | 28,40 | 27,60 | 27,80 | -1,42% | - |
| 25.03.2024 | 28,20 | 28,30 | 27,80 | 28,20 | 0,71% | 66,00 |
| 22.03.2024 | 24,50 | 31,00 | 24,50 | 28,00 | 14,29% | 419,00 |
| 21.03.2024 | 23,60 | 25,30 | 23,20 | 24,50 | 9,38% | 400,00 |
| 20.03.2024 | 21,80 | 23,20 | 21,40 | 22,40 | 3,70% | 70,00 |
| 19.03.2024 | 22,90 | 22,90 | 21,60 | 21,60 | -5,68% | - |
| 18.03.2024 | 23,60 | 24,20 | 22,60 | 22,90 | -4,18% | 75,00 |
| 15.03.2024 | 22,50 | 24,20 | 21,50 | 23,90 | 5,29% | 51,00 |
| 14.03.2024 | 23,10 | 23,40 | 22,60 | 22,70 | 0,44% | 189,00 |
| 13.03.2024 | 24,50 | 24,50 | 22,60 | 22,60 | -7,76% | 100,00 |
| 12.03.2024 | 23,80 | 24,50 | 23,60 | 24,50 | 2,94% | 111,00 |
| 11.03.2024 | 23,80 | 24,00 | 22,80 | 23,80 | 1,71% | 65,00 |
| 08.03.2024 | 23,80 | 24,00 | 22,80 | 23,40 | -1,68% | 54,00 |
| 07.03.2024 | 25,50 | 25,50 | 22,90 | 23,80 | -6,30% | 197,00 |
| 06.03.2024 | 25,20 | 26,20 | 25,20 | 25,40 | -0,78% | - |
| 05.03.2024 | 26,20 | 26,20 | 25,20 | 25,60 | -2,29% | 200,00 |
| 04.03.2024 | 26,20 | 26,20 | 25,80 | 26,20 | -2,60% | 12,00 |
| 01.03.2024 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | - |
| 29.02.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 28.02.2024 | 26,10 | 27,80 | 25,50 | 26,90 | 4,26% | 78,00 |
| 27.02.2024 | 26,00 | 26,80 | 24,30 | 25,80 | -0,77% | 90,00 |
| 26.02.2024 | 27,20 | 27,40 | 20,60 | 26,00 | -4,41% | 3.712,00 |
| 23.02.2024 | 27,40 | 27,40 | 27,00 | 27,20 | -1,45% | 50,00 |
| 22.02.2024 | 28,30 | 28,30 | 27,50 | 27,60 | -1,78% | 320,00 |
| 21.02.2024 | 28,30 | 28,30 | 27,90 | 28,10 | -0,71% | - |
| 20.02.2024 | 28,40 | 28,40 | 27,90 | 28,30 | -0,35% | 140,00 |
| 19.02.2024 | 28,30 | 28,40 | 28,10 | 28,40 | 0,35% | 195,00 |
| 16.02.2024 | 29,20 | 29,20 | 28,10 | 28,30 | -3,08% | 100,00 |
| 15.02.2024 | 28,40 | 29,30 | 27,40 | 29,20 | 2,82% | 1,00 |
| 14.02.2024 | 28,00 | 28,40 | 27,50 | 28,40 | 3,27% | 40,00 |
| 13.02.2024 | 27,60 | 27,60 | 27,00 | 27,50 | -0,36% | 1,00 |
| 12.02.2024 | 29,40 | 29,40 | 27,50 | 27,60 | -6,12% | 70,00 |
| 09.02.2024 | 28,70 | 29,40 | 26,90 | 29,40 | 0,00% | 100,00 |
| 08.02.2024 | 29,80 | 29,80 | 29,30 | 29,40 | 0,34% | - |
| 07.02.2024 | 29,80 | 29,80 | 29,30 | 29,30 | 0,00% | - |
| 06.02.2024 | 30,60 | 30,60 | 29,30 | 29,30 | -2,98% | - |
| 05.02.2024 | 30,60 | 30,70 | 29,60 | 30,20 | -1,31% | - |
| 02.02.2024 | 31,40 | 31,40 | 30,50 | 30,60 | -0,97% | - |
| 01.02.2024 | 32,40 | 32,40 | 30,80 | 30,90 | -3,74% | - |
| 31.01.2024 | 32,80 | 32,80 | 31,80 | 32,10 | -2,13% | - |
| 30.01.2024 | 33,20 | 33,20 | 32,60 | 32,80 | -1,20% | 50,00 |
| 29.01.2024 | 30,60 | 33,60 | 30,60 | 33,20 | 12,16% | 123,00 |
| 26.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 25.01.2024 | 29,40 | 29,70 | 29,40 | 29,70 | 1,02% | 46,00 |
| 24.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.01.2024 | 29,60 | 29,60 | 28,70 | 29,00 | -2,36% | - |
| 22.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 2,41% | - |
| 19.01.2024 | 29,70 | 29,70 | 28,70 | 29,00 | 1,40% | 1,00 |
| 18.01.2024 | 31,00 | 31,20 | 28,60 | 28,60 | -7,44% | 100,00 |
| 17.01.2024 | 31,60 | 31,60 | 30,90 | 30,90 | -2,22% | 1,00 |
| 16.01.2024 | 31,60 | 31,60 | 31,50 | 31,60 | 0,00% | - |
| 15.01.2024 | 31,00 | 34,80 | 30,50 | 31,60 | -1,25% | 164,00 |
| 12.01.2024 | 26,00 | 32,00 | 25,90 | 32,00 | 23,55% | 255,00 |
| 11.01.2024 | 27,10 | 27,30 | 25,90 | 25,90 | -4,43% | 95,00 |
| 10.01.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 09.01.2024 | 27,60 | 27,60 | 27,10 | 27,10 | -1,81% | - |
| 08.01.2024 | 28,10 | 28,10 | 27,60 | 27,60 | -3,50% | 100,00 |
| 05.01.2024 | 28,60 | 28,60 | 28,50 | 28,60 | 0,00% | - |
| 04.01.2024 | 29,00 | 29,00 | 28,50 | 28,60 | 0,70% | - |
| 03.01.2024 | 28,20 | 28,60 | 28,10 | 28,40 | 2,90% | - |
| 02.01.2024 | 29,80 | 30,30 | 27,40 | 27,60 | -7,07% | 290,00 |
| 29.12.2023 | 29,20 | 29,70 | 29,00 | 29,70 | 12,93% | - |
| 28.12.2023 | 27,20 | 27,90 | 26,20 | 26,30 | -3,31% | 350,00 |
| 27.12.2023 | 27,70 | 27,80 | 27,20 | 27,20 | -1,81% | 25,00 |
| 22.12.2023 | 27,70 | 27,80 | 27,50 | 27,70 | 0,00% | - |
| 21.12.2023 | 27,00 | 27,70 | 26,60 | 27,70 | 2,59% | 1,00 |
| 20.12.2023 | 27,00 | 27,40 | 25,40 | 27,00 | 0,00% | 555,00 |
| 19.12.2023 | 27,10 | 27,10 | 26,60 | 27,00 | -0,37% | 23,00 |
| 18.12.2023 | 27,20 | 27,60 | 27,00 | 27,10 | 1,50% | - |
| 15.12.2023 | 25,90 | 26,70 | 25,80 | 26,70 | 5,53% | 12,00 |
| 14.12.2023 | 25,90 | 25,90 | 24,80 | 25,30 | -1,17% | 384,00 |
| 13.12.2023 | 26,50 | 26,60 | 25,30 | 25,60 | -3,76% | 39,00 |
| 12.12.2023 | 27,00 | 27,00 | 26,40 | 26,60 | 2,70% | - |
| 11.12.2023 | 27,10 | 27,30 | 25,40 | 25,90 | -2,63% | 20,00 |
| 08.12.2023 | 26,40 | 26,60 | 26,40 | 26,60 | 2,70% | - |
| 07.12.2023 | 25,50 | 27,60 | 25,50 | 25,90 | 1,57% | - |
| 06.12.2023 | 24,00 | 28,40 | 23,40 | 25,50 | 3,66% | 320,00 |
| 05.12.2023 | 24,30 | 24,60 | 24,10 | 24,60 | 1,23% | - |
| 04.12.2023 | 24,70 | 24,80 | 23,40 | 24,30 | 2,10% | 108,00 |
| 01.12.2023 | 25,50 | 25,50 | 23,70 | 23,80 | -8,11% | - |
| 30.11.2023 | 25,90 | 26,20 | 25,80 | 25,90 | 0,39% | 10,00 |
| 29.11.2023 | 27,20 | 27,20 | 25,70 | 25,80 | -5,15% | 18,00 |
| 28.11.2023 | 27,20 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 27.11.2023 | 26,60 | 27,30 | 26,60 | 27,20 | 0,00% | 60,00 |
| 24.11.2023 | 27,20 | 27,40 | 26,60 | 27,20 | 0,00% | 50,00 |
| 23.11.2023 | 27,40 | 27,60 | 27,00 | 27,20 | -0,73% | 71,00 |
| 22.11.2023 | 27,30 | 27,40 | 26,90 | 27,40 | 0,37% | 12,00 |
| 21.11.2023 | 27,80 | 27,80 | 27,20 | 27,30 | -1,80% | 15,00 |