66,000€
2,33%
Echtzeit-Aktienkurs FROSTA AG AKT. O.N.
Bid:
Ask:
Aktienkurse zur FROSTA AG AKT. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | - |
| 07.05.2024 | 63,00 | 64,50 | 63,00 | 64,50 | 1,57% | 108,00 |
| 06.05.2024 | 66,50 | 66,50 | 62,00 | 63,50 | -6,62% | 2.157,00 |
| 03.05.2024 | 66,00 | 68,00 | 66,00 | 68,00 | 0,00% | 50,00 |
| 02.05.2024 | 65,50 | 68,00 | 65,50 | 68,00 | 0,00% | 248,00 |
| 30.04.2024 | 65,50 | 68,00 | 65,50 | 68,00 | 4,62% | 1.083,00 |
| 29.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 38,00 |
| 26.04.2024 | 65,00 | 66,00 | 65,00 | 65,00 | -2,99% | 122,00 |
| 25.04.2024 | 66,00 | 67,00 | 66,00 | 67,00 | 0,75% | 340,00 |
| 24.04.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -1,48% | 23,00 |
| 23.04.2024 | 67,00 | 68,00 | 67,00 | 67,50 | -1,46% | 70,00 |
| 22.04.2024 | 69,00 | 69,00 | 68,50 | 68,50 | -2,14% | 195,00 |
| 19.04.2024 | 68,00 | 70,00 | 68,00 | 70,00 | 2,94% | 421,00 |
| 18.04.2024 | 67,00 | 68,00 | 66,00 | 68,00 | 1,49% | 350,00 |
| 17.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,19% | - |
| 16.04.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | 14,00 |
| 15.04.2024 | 67,00 | 69,50 | 67,00 | 69,50 | 2,21% | 70,00 |
| 12.04.2024 | 65,00 | 68,00 | 65,00 | 68,00 | -1,45% | 110,00 |
| 11.04.2024 | 67,50 | 69,00 | 66,50 | 69,00 | 0,00% | 177,00 |
| 10.04.2024 | 68,50 | 69,00 | 68,50 | 69,00 | 0,00% | 1.245,00 |
| 09.04.2024 | 68,50 | 69,00 | 68,50 | 69,00 | -1,43% | 40,00 |
| 08.04.2024 | 69,00 | 70,00 | 69,00 | 70,00 | 0,72% | 50,00 |
| 05.04.2024 | 68,00 | 70,50 | 68,00 | 69,50 | 0,72% | 34,00 |
| 04.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 03.04.2024 | 68,00 | 71,00 | 68,00 | 69,50 | 0,72% | 190,00 |
| 02.04.2024 | 69,50 | 70,50 | 69,00 | 69,00 | 0,00% | 1.112,00 |
| 28.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | 63,00 |
| 27.03.2024 | 69,00 | 69,20 | 69,00 | 69,20 | 0,00% | 92,00 |
| 26.03.2024 | 70,00 | 70,00 | 69,20 | 69,20 | -2,26% | 43,00 |
| 25.03.2024 | 70,00 | 70,80 | 70,00 | 70,80 | 2,61% | 141,00 |
| 22.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | - |
| 21.03.2024 | 69,40 | 69,40 | 69,20 | 69,20 | 0,29% | 39,00 |
| 20.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 19.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
| 18.03.2024 | 69,20 | 70,00 | 69,20 | 70,00 | 1,45% | 410,00 |
| 15.03.2024 | 66,80 | 69,40 | 66,80 | 69,00 | 0,58% | 150,00 |
| 14.03.2024 | 68,20 | 68,60 | 68,20 | 68,60 | -0,58% | 220,00 |
| 13.03.2024 | 69,00 | 69,20 | 69,00 | 69,00 | -1,43% | 400,00 |
| 12.03.2024 | 67,60 | 70,00 | 67,60 | 70,00 | 2,94% | 538,00 |
| 11.03.2024 | 67,80 | 68,00 | 67,80 | 68,00 | -1,45% | 60,00 |
| 08.03.2024 | 66,60 | 69,00 | 64,40 | 69,00 | 1,77% | 2.329,00 |
| 07.03.2024 | 66,60 | 67,80 | 66,60 | 67,80 | -0,59% | 507,00 |
| 06.03.2024 | 68,00 | 68,20 | 68,00 | 68,20 | 0,89% | 630,00 |
| 05.03.2024 | 65,80 | 67,60 | 65,80 | 67,60 | 0,90% | 100,00 |
| 04.03.2024 | 65,00 | 67,00 | 65,00 | 67,00 | 0,00% | 207,00 |
| 01.03.2024 | 64,80 | 67,00 | 64,80 | 67,00 | 0,30% | 245,00 |
| 29.02.2024 | 64,00 | 66,80 | 64,00 | 66,80 | 2,77% | 230,00 |
| 28.02.2024 | 64,40 | 66,60 | 64,40 | 65,00 | 0,00% | 107,00 |
| 27.02.2024 | 64,80 | 65,00 | 64,80 | 65,00 | -0,31% | 20,00 |
| 26.02.2024 | 64,00 | 65,20 | 64,00 | 65,20 | 1,56% | 588,00 |
| 23.02.2024 | 62,20 | 64,20 | 62,20 | 64,20 | 1,58% | 304,00 |
| 22.02.2024 | 62,20 | 63,20 | 62,20 | 63,20 | -0,32% | 175,00 |
| 21.02.2024 | 62,00 | 63,60 | 62,00 | 63,40 | -0,63% | 275,00 |
| 20.02.2024 | 61,20 | 63,80 | 61,20 | 63,80 | 0,00% | 73,00 |
| 19.02.2024 | 61,60 | 63,80 | 61,60 | 63,80 | 0,00% | 5,00 |
| 16.02.2024 | 63,00 | 63,80 | 62,00 | 63,80 | -0,31% | 605,00 |
| 15.02.2024 | 61,80 | 64,00 | 61,40 | 64,00 | 1,59% | 210,00 |
| 14.02.2024 | 60,00 | 63,00 | 60,00 | 63,00 | 4,65% | 280,00 |
| 13.02.2024 | 60,00 | 60,20 | 60,00 | 60,20 | -1,31% | 100,00 |
| 12.02.2024 | 59,00 | 61,00 | 59,00 | 61,00 | 3,39% | 50,00 |
| 09.02.2024 | 56,60 | 59,40 | 56,60 | 59,00 | 1,72% | 262,00 |
| 08.02.2024 | 56,80 | 58,20 | 56,80 | 58,00 | -0,68% | 593,00 |
| 07.02.2024 | 59,00 | 59,00 | 58,40 | 58,40 | -4,89% | 65,00 |
| 06.02.2024 | 58,40 | 61,40 | 58,40 | 61,40 | 4,78% | 24,00 |
| 05.02.2024 | 58,20 | 60,00 | 58,20 | 58,60 | -2,33% | 398,00 |
| 02.02.2024 | 60,00 | 60,60 | 60,00 | 60,00 | -2,60% | 304,00 |
| 01.02.2024 | 60,00 | 61,60 | 59,40 | 61,60 | -1,91% | 159,00 |
| 31.01.2024 | 60,00 | 62,80 | 60,00 | 62,80 | 4,32% | 8,00 |
| 30.01.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | 14,00 |
| 29.01.2024 | 59,80 | 62,00 | 59,60 | 59,80 | -1,97% | 259,00 |
| 26.01.2024 | 59,60 | 61,00 | 59,60 | 61,00 | -0,33% | 122,00 |
| 25.01.2024 | 61,40 | 62,00 | 60,20 | 61,20 | -2,55% | 790,00 |
| 24.01.2024 | 61,60 | 62,80 | 61,60 | 62,80 | 0,00% | 50,00 |
| 23.01.2024 | 61,80 | 62,80 | 61,80 | 62,80 | 1,62% | 70,00 |
| 22.01.2024 | 61,80 | 62,60 | 61,80 | 61,80 | 0,00% | 860,00 |
| 19.01.2024 | 61,00 | 61,80 | 61,00 | 61,80 | 0,65% | 9,00 |
| 18.01.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 17.01.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -0,32% | - |
| 16.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,33% | - |
| 15.01.2024 | 61,00 | 61,40 | 60,60 | 61,40 | -2,23% | 120,00 |
| 12.01.2024 | 61,20 | 62,80 | 61,20 | 62,80 | 2,61% | 8,00 |
| 11.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -4,08% | - |
| 10.01.2024 | 61,20 | 64,00 | 61,20 | 63,80 | 3,91% | 28,00 |
| 09.01.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,99% | - |
| 08.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -2,56% | - |
| 05.01.2024 | 61,40 | 62,40 | 61,40 | 62,40 | 0,00% | 40,00 |
| 04.01.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -1,58% | - |
| 03.01.2024 | 61,00 | 63,80 | 61,00 | 63,40 | 1,60% | 229,00 |
| 02.01.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | 84,00 |
| 29.12.2023 | 60,80 | 62,40 | 60,80 | 62,40 | 0,00% | 244,00 |
| 28.12.2023 | 62,40 | 62,40 | 62,40 | 62,40 | -1,89% | 200,00 |
| 27.12.2023 | 62,00 | 63,60 | 62,00 | 63,60 | 3,25% | 10,00 |
| 22.12.2023 | 61,60 | 61,60 | 61,60 | 61,60 | -1,60% | - |
| 21.12.2023 | 62,00 | 62,60 | 62,00 | 62,60 | 0,32% | 150,00 |
| 20.12.2023 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | - |
| 19.12.2023 | 63,20 | 63,20 | 62,20 | 62,40 | 0,97% | 797,00 |
| 18.12.2023 | 61,80 | 61,80 | 61,80 | 61,80 | -1,59% | - |
| 15.12.2023 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | 200,00 |
| 14.12.2023 | 62,80 | 62,80 | 62,80 | 62,80 | 2,28% | - |
| 13.12.2023 | 61,40 | 61,40 | 61,40 | 61,40 | -1,92% | - |