26,130€
0,27%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,04 | 26,18 | 26,00 | 26,10 | 0,38% | 196.037,00 |
27.03.2024 | 25,50 | 26,06 | 25,50 | 26,00 | 1,96% | 442.147,00 |
26.03.2024 | 25,46 | 25,58 | 25,34 | 25,50 | 0,31% | 265.570,00 |
25.03.2024 | 25,08 | 25,46 | 25,04 | 25,42 | 1,19% | 264.344,00 |
22.03.2024 | 25,20 | 25,28 | 25,08 | 25,12 | -0,08% | 254.204,00 |
21.03.2024 | 25,58 | 25,58 | 25,14 | 25,14 | -1,41% | 281.152,00 |
20.03.2024 | 25,20 | 25,50 | 25,16 | 25,50 | 1,27% | 210.637,00 |
19.03.2024 | 25,10 | 25,28 | 25,04 | 25,18 | 0,40% | 314.845,00 |
18.03.2024 | 25,30 | 25,32 | 25,04 | 25,08 | -0,48% | 265.575,00 |
15.03.2024 | 25,00 | 25,54 | 25,00 | 25,20 | 0,96% | 1.509.913,00 |
14.03.2024 | 25,30 | 25,36 | 24,94 | 24,96 | -0,95% | 269.442,00 |
13.03.2024 | 25,60 | 25,74 | 25,16 | 25,20 | -1,25% | 392.518,00 |
12.03.2024 | 25,70 | 25,78 | 25,48 | 25,52 | -0,39% | 329.011,00 |
11.03.2024 | 26,06 | 26,18 | 25,54 | 25,62 | -1,84% | 256.095,00 |
08.03.2024 | 26,08 | 26,18 | 25,96 | 26,10 | 0,38% | 215.717,00 |
07.03.2024 | 25,98 | 26,34 | 25,88 | 26,00 | -0,08% | 336.883,00 |
06.03.2024 | 26,04 | 26,18 | 25,94 | 26,02 | 0,15% | 305.013,00 |
05.03.2024 | 25,86 | 26,00 | 25,64 | 25,98 | 0,39% | 227.832,00 |
04.03.2024 | 25,44 | 25,90 | 25,38 | 25,88 | 1,73% | 308.897,00 |
01.03.2024 | 25,02 | 25,54 | 25,02 | 25,44 | 2,00% | 362.712,00 |
29.02.2024 | 24,26 | 25,00 | 24,16 | 24,94 | 2,38% | 761.441,00 |
28.02.2024 | 24,38 | 24,50 | 24,12 | 24,36 | 0,00% | 341.595,00 |
27.02.2024 | 24,04 | 24,38 | 23,94 | 24,36 | 1,33% | 307.237,00 |
26.02.2024 | 24,32 | 24,32 | 24,04 | 24,04 | -1,15% | 252.977,00 |
23.02.2024 | 24,10 | 24,32 | 23,96 | 24,32 | 0,75% | 259.187,00 |
22.02.2024 | 24,16 | 24,32 | 24,04 | 24,14 | 0,25% | 238.632,00 |
21.02.2024 | 24,12 | 24,22 | 24,00 | 24,08 | -0,50% | 207.974,00 |
20.02.2024 | 24,08 | 24,28 | 23,94 | 24,20 | 0,41% | 148.461,00 |
19.02.2024 | 24,06 | 24,26 | 24,02 | 24,10 | 0,25% | 219.286,00 |
16.02.2024 | 24,10 | 24,32 | 23,98 | 24,04 | -0,08% | 317.876,00 |
15.02.2024 | 23,90 | 24,14 | 23,84 | 24,06 | 0,75% | 211.060,00 |
14.02.2024 | 23,70 | 24,08 | 23,68 | 23,88 | 0,76% | 243.188,00 |
13.02.2024 | 23,92 | 24,02 | 23,58 | 23,70 | -0,59% | 412.814,00 |
12.02.2024 | 23,42 | 23,84 | 23,42 | 23,84 | 2,14% | 325.719,00 |
09.02.2024 | 23,60 | 23,80 | 23,24 | 23,34 | -1,68% | 404.588,00 |
08.02.2024 | 24,00 | 24,06 | 23,72 | 23,74 | -1,08% | 469.113,00 |
07.02.2024 | 24,18 | 24,40 | 24,00 | 24,00 | -0,99% | 313.775,00 |
06.02.2024 | 24,70 | 24,70 | 24,06 | 24,24 | -1,94% | 429.107,00 |
05.02.2024 | 24,90 | 25,08 | 24,72 | 24,72 | -0,96% | 219.449,00 |
02.02.2024 | 25,32 | 25,32 | 24,94 | 24,96 | -1,11% | 221.191,00 |
01.02.2024 | 25,58 | 25,80 | 25,24 | 25,24 | -1,48% | 326.866,00 |
31.01.2024 | 25,88 | 25,88 | 25,44 | 25,62 | -1,00% | 307.115,00 |
30.01.2024 | 25,92 | 26,14 | 25,80 | 25,88 | -0,38% | 171.220,00 |
29.01.2024 | 26,30 | 26,30 | 25,82 | 25,98 | -1,44% | 223.950,00 |
26.01.2024 | 26,26 | 26,38 | 26,08 | 26,36 | 0,30% | 206.709,00 |
25.01.2024 | 26,28 | 26,32 | 26,06 | 26,28 | -0,08% | 146.209,00 |
24.01.2024 | 26,32 | 26,44 | 26,18 | 26,30 | -0,08% | 187.338,00 |
23.01.2024 | 26,46 | 26,52 | 26,18 | 26,32 | -0,38% | 205.918,00 |
22.01.2024 | 26,24 | 26,44 | 26,18 | 26,42 | 1,15% | 228.773,00 |
19.01.2024 | 26,00 | 26,28 | 25,96 | 26,12 | 0,69% | 325.298,00 |
18.01.2024 | 25,78 | 25,98 | 25,60 | 25,94 | 0,78% | 289.670,00 |
17.01.2024 | 25,76 | 25,76 | 25,54 | 25,74 | -0,54% | 195.803,00 |
16.01.2024 | 25,90 | 25,94 | 25,72 | 25,88 | -0,08% | 162.898,00 |
15.01.2024 | 25,96 | 25,96 | 25,78 | 25,90 | 0,15% | 139.630,00 |
12.01.2024 | 25,66 | 25,94 | 25,64 | 25,86 | 0,70% | 218.523,00 |
11.01.2024 | 25,92 | 26,00 | 25,62 | 25,68 | -0,70% | 259.161,00 |
10.01.2024 | 25,90 | 25,94 | 25,78 | 25,86 | 0,00% | 233.553,00 |
09.01.2024 | 25,66 | 25,86 | 25,54 | 25,86 | 1,17% | 225.609,00 |
08.01.2024 | 25,36 | 25,60 | 25,10 | 25,56 | 0,95% | 268.710,00 |
05.01.2024 | 25,80 | 25,80 | 25,22 | 25,32 | -1,71% | 417.628,00 |
04.01.2024 | 25,74 | 25,84 | 25,58 | 25,76 | 0,16% | 268.738,00 |
03.01.2024 | 25,78 | 25,96 | 25,64 | 25,72 | -0,16% | 230.616,00 |
02.01.2024 | 25,40 | 25,76 | 25,40 | 25,76 | 1,66% | 487.438,00 |
29.12.2023 | 25,34 | 25,40 | 25,24 | 25,34 | 0,00% | 104.346,00 |
28.12.2023 | 25,32 | 25,44 | 25,26 | 25,34 | -0,08% | 129.430,00 |
27.12.2023 | 25,36 | 25,36 | 25,22 | 25,36 | 0,08% | 179.761,00 |
22.12.2023 | 25,28 | 25,38 | 25,20 | 25,34 | 0,16% | 213.037,00 |
21.12.2023 | 25,14 | 25,32 | 25,04 | 25,30 | 0,56% | 232.229,00 |
20.12.2023 | 24,76 | 25,16 | 24,70 | 25,16 | 1,86% | 426.718,00 |
19.12.2023 | 25,02 | 25,08 | 24,62 | 24,70 | -1,44% | 379.574,00 |
18.12.2023 | 25,20 | 25,32 | 24,98 | 25,06 | -0,87% | 245.276,00 |
15.12.2023 | 25,50 | 25,58 | 25,22 | 25,28 | -0,47% | 722.985,00 |
14.12.2023 | 25,54 | 25,76 | 25,24 | 25,40 | 0,00% | 579.934,00 |
13.12.2023 | 25,46 | 25,46 | 25,30 | 25,40 | -0,16% | 313.253,00 |
12.12.2023 | 25,52 | 25,56 | 25,24 | 25,44 | -0,16% | 282.159,00 |
11.12.2023 | 25,70 | 25,70 | 25,40 | 25,48 | -0,86% | 211.614,00 |
08.12.2023 | 25,66 | 25,80 | 25,60 | 25,70 | -0,08% | 175.779,00 |
07.12.2023 | 25,52 | 25,74 | 25,52 | 25,72 | 0,55% | 255.620,00 |
06.12.2023 | 25,86 | 25,92 | 25,48 | 25,58 | -1,08% | 310.593,00 |
05.12.2023 | 25,60 | 25,96 | 25,54 | 25,86 | 1,17% | 279.218,00 |
04.12.2023 | 25,80 | 26,04 | 25,48 | 25,56 | -2,44% | 486.560,00 |
01.12.2023 | 25,92 | 26,20 | 25,90 | 26,20 | 1,71% | 368.454,00 |
30.11.2023 | 25,86 | 25,90 | 25,72 | 25,76 | -0,08% | 490.840,00 |
29.11.2023 | 25,58 | 25,86 | 25,58 | 25,78 | 0,78% | 345.714,00 |
28.11.2023 | 25,58 | 25,68 | 25,38 | 25,58 | 0,95% | 380.723,00 |
27.11.2023 | 25,32 | 25,46 | 25,22 | 25,34 | 0,00% | 167.586,00 |
24.11.2023 | 25,20 | 25,36 | 25,18 | 25,34 | 0,56% | 135.191,00 |
23.11.2023 | 25,22 | 25,26 | 25,04 | 25,20 | 0,16% | 184.802,00 |
22.11.2023 | 25,16 | 25,48 | 25,08 | 25,16 | 0,00% | 231.573,00 |
21.11.2023 | 25,06 | 25,24 | 25,04 | 25,16 | 0,32% | 148.407,00 |
20.11.2023 | 25,14 | 25,24 | 25,00 | 25,08 | -0,24% | 194.209,00 |
17.11.2023 | 25,12 | 25,22 | 25,04 | 25,14 | 0,48% | 189.413,00 |
16.11.2023 | 25,32 | 25,44 | 24,96 | 25,02 | -1,03% | 310.513,00 |
15.11.2023 | 25,50 | 25,58 | 25,14 | 25,28 | -0,86% | 307.671,00 |
14.11.2023 | 25,48 | 25,58 | 25,28 | 25,50 | 0,31% | 249.772,00 |
13.11.2023 | 25,18 | 25,42 | 25,06 | 25,42 | 1,44% | 260.989,00 |
10.11.2023 | 25,06 | 25,30 | 24,92 | 25,06 | 0,00% | 439.514,00 |
09.11.2023 | 24,72 | 25,10 | 24,24 | 25,06 | 0,48% | 384.019,00 |
08.11.2023 | 24,52 | 24,96 | 24,52 | 24,94 | 1,30% | 231.250,00 |
07.11.2023 | 24,36 | 24,74 | 24,34 | 24,62 | 0,57% | 373.853,00 |