27,050€
-0,99%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,32 | 27,43 | 26,91 | 27,06 | -0,95% | 1.072,00 |
| 23.04.2024 | 27,40 | 27,40 | 27,16 | 27,32 | 0,00% | 15.979,00 |
| 22.04.2024 | 27,18 | 27,32 | 27,14 | 27,32 | 1,04% | 995,00 |
| 19.04.2024 | 26,52 | 27,06 | 26,52 | 27,04 | 0,90% | 859,00 |
| 18.04.2024 | 26,50 | 26,92 | 26,50 | 26,80 | 1,28% | 1.467,00 |
| 17.04.2024 | 26,22 | 26,50 | 26,16 | 26,46 | 0,38% | 7.863,00 |
| 16.04.2024 | 26,32 | 26,46 | 26,10 | 26,36 | 0,61% | 4.714,00 |
| 15.04.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -1,43% | 1.312,00 |
| 12.04.2024 | 26,52 | 26,76 | 26,52 | 26,58 | 0,53% | 645,00 |
| 11.04.2024 | 26,30 | 26,70 | 26,20 | 26,44 | -0,23% | 553,00 |
| 10.04.2024 | 26,22 | 26,50 | 26,22 | 26,50 | 1,30% | 1.092,00 |
| 09.04.2024 | 26,22 | 26,22 | 25,92 | 26,16 | -0,38% | 798,00 |
| 08.04.2024 | 26,36 | 26,42 | 26,26 | 26,26 | -0,08% | 1.250,00 |
| 05.04.2024 | 26,38 | 26,66 | 26,28 | 26,28 | -0,83% | 720,00 |
| 04.04.2024 | 26,40 | 26,64 | 26,40 | 26,50 | -0,75% | 980,00 |
| 03.04.2024 | 26,02 | 26,70 | 26,02 | 26,70 | 2,30% | 982,00 |
| 02.04.2024 | 26,30 | 26,30 | 26,00 | 26,10 | -0,23% | 365,00 |
| 28.03.2024 | 26,02 | 26,16 | 26,02 | 26,16 | -0,08% | 1.508,00 |
| 27.03.2024 | 25,54 | 26,18 | 25,54 | 26,18 | 2,19% | 335,00 |
| 26.03.2024 | 25,40 | 25,70 | 25,36 | 25,62 | 1,10% | 1.850,00 |
| 25.03.2024 | 25,12 | 25,48 | 25,06 | 25,34 | 0,88% | 1.638,00 |
| 22.03.2024 | 25,18 | 25,28 | 25,12 | 25,12 | -0,71% | 340,00 |
| 21.03.2024 | 25,68 | 25,68 | 25,26 | 25,30 | -0,71% | 610,00 |
| 20.03.2024 | 25,40 | 25,48 | 25,40 | 25,48 | 0,00% | 2.200,00 |
| 19.03.2024 | 25,20 | 25,48 | 25,10 | 25,48 | 1,03% | 1.809,00 |
| 18.03.2024 | 25,28 | 25,28 | 25,20 | 25,22 | -0,47% | 250,00 |
| 15.03.2024 | 25,02 | 25,34 | 25,02 | 25,34 | 1,12% | 440,00 |
| 14.03.2024 | 25,16 | 25,32 | 25,00 | 25,06 | -0,63% | 1.363,00 |
| 13.03.2024 | 25,52 | 25,68 | 25,22 | 25,22 | -1,87% | 765,00 |
| 12.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 11.03.2024 | 26,02 | 26,04 | 25,70 | 25,70 | -1,08% | 425,00 |
| 08.03.2024 | 26,12 | 26,12 | 25,98 | 25,98 | -0,61% | 525,00 |
| 07.03.2024 | 25,84 | 26,30 | 25,84 | 26,14 | 0,08% | 1.800,00 |
| 06.03.2024 | 25,86 | 26,12 | 25,82 | 26,12 | 1,24% | 695,00 |
| 05.03.2024 | 25,96 | 25,98 | 25,80 | 25,80 | 0,62% | 1.176,00 |
| 04.03.2024 | 25,50 | 25,68 | 25,42 | 25,64 | 0,63% | 940,00 |
| 01.03.2024 | 25,00 | 25,50 | 25,00 | 25,48 | 1,84% | 3.040,00 |
| 29.02.2024 | 24,90 | 25,02 | 24,32 | 25,02 | 1,79% | 3.663,00 |
| 28.02.2024 | 24,32 | 24,58 | 24,14 | 24,58 | 0,82% | 2.787,00 |
| 27.02.2024 | 24,02 | 24,38 | 24,00 | 24,38 | 1,25% | 306,00 |
| 26.02.2024 | 24,30 | 24,30 | 24,08 | 24,08 | -1,15% | 1.171,00 |
| 23.02.2024 | 24,28 | 24,36 | 24,04 | 24,36 | 0,83% | 595,00 |
| 22.02.2024 | 24,14 | 24,28 | 24,14 | 24,16 | 0,08% | 517,00 |
| 21.02.2024 | 24,24 | 24,30 | 24,04 | 24,14 | -0,33% | 795,00 |
| 20.02.2024 | 24,12 | 24,22 | 24,00 | 24,22 | 0,67% | 1.615,00 |
| 19.02.2024 | 24,02 | 24,24 | 24,02 | 24,06 | -0,74% | 173,00 |
| 16.02.2024 | 24,06 | 24,28 | 24,00 | 24,24 | 0,25% | 1.343,00 |
| 15.02.2024 | 23,98 | 24,18 | 23,92 | 24,18 | 1,00% | 2.024,00 |
| 14.02.2024 | 23,64 | 24,00 | 23,64 | 23,94 | 0,25% | 16,00 |
| 13.02.2024 | 24,04 | 24,04 | 23,88 | 23,88 | -0,75% | 1.604,00 |
| 12.02.2024 | 23,40 | 24,06 | 23,40 | 24,06 | 2,91% | 1.019,00 |
| 09.02.2024 | 23,78 | 23,78 | 23,20 | 23,38 | -2,09% | 3.980,00 |
| 08.02.2024 | 23,94 | 24,00 | 23,74 | 23,88 | 0,25% | 1.205,00 |
| 07.02.2024 | 24,24 | 24,30 | 23,82 | 23,82 | -2,14% | 620,00 |
| 06.02.2024 | 24,60 | 24,64 | 24,10 | 24,34 | -1,46% | 4.183,00 |
| 05.02.2024 | 25,00 | 25,02 | 24,60 | 24,70 | -1,52% | 720,00 |
| 02.02.2024 | 25,18 | 25,24 | 24,80 | 25,08 | -1,18% | 1.750,00 |
| 01.02.2024 | 25,68 | 25,80 | 25,38 | 25,38 | -1,32% | 625,00 |
| 31.01.2024 | 25,80 | 25,80 | 25,72 | 25,72 | -0,92% | 156,00 |
| 30.01.2024 | 25,88 | 26,10 | 25,84 | 25,96 | 0,23% | 685,00 |
| 29.01.2024 | 26,14 | 26,14 | 25,84 | 25,90 | -1,82% | 1.324,00 |
| 26.01.2024 | 26,16 | 26,38 | 26,10 | 26,38 | 0,08% | 400,00 |
| 25.01.2024 | 26,20 | 26,36 | 26,20 | 26,36 | 0,00% | 193,00 |
| 24.01.2024 | 26,18 | 26,42 | 26,18 | 26,36 | 0,38% | 250,00 |
| 23.01.2024 | 26,34 | 26,34 | 26,26 | 26,26 | -0,08% | 130,00 |
| 22.01.2024 | 26,38 | 26,42 | 26,28 | 26,28 | 0,23% | 630,00 |
| 19.01.2024 | 25,84 | 26,26 | 25,84 | 26,22 | 1,31% | 1.125,00 |
| 18.01.2024 | 25,64 | 25,88 | 25,64 | 25,88 | 0,70% | 2.284,00 |
| 17.01.2024 | 25,82 | 25,82 | 25,58 | 25,70 | -0,31% | 592,00 |
| 16.01.2024 | 25,74 | 25,78 | 25,74 | 25,78 | -0,39% | - |
| 15.01.2024 | 25,96 | 25,96 | 25,78 | 25,88 | -0,15% | 1.381,00 |
| 12.01.2024 | 25,76 | 25,92 | 25,76 | 25,92 | 0,39% | 865,00 |
| 11.01.2024 | 25,90 | 25,90 | 25,82 | 25,82 | 0,00% | 354,00 |
| 10.01.2024 | 25,78 | 25,94 | 25,78 | 25,82 | -0,08% | 1.534,00 |
| 09.01.2024 | 25,54 | 25,84 | 25,54 | 25,84 | 0,70% | 330,00 |
| 08.01.2024 | 25,32 | 25,66 | 25,24 | 25,66 | 1,18% | 942,00 |
| 05.01.2024 | 25,62 | 25,62 | 25,22 | 25,36 | -1,78% | 1.133,00 |
| 04.01.2024 | 25,70 | 25,84 | 25,64 | 25,82 | 0,70% | 1.200,00 |
| 03.01.2024 | 25,66 | 25,96 | 25,64 | 25,64 | 0,16% | 2.370,00 |
| 02.01.2024 | 25,50 | 25,60 | 25,40 | 25,60 | 1,11% | 900,00 |
| 29.12.2023 | 25,30 | 25,38 | 25,30 | 25,32 | -0,08% | 284,00 |
| 28.12.2023 | 25,26 | 25,34 | 25,24 | 25,34 | -0,08% | 1.005,00 |
| 27.12.2023 | 25,36 | 25,36 | 25,24 | 25,36 | 0,08% | 619,00 |
| 22.12.2023 | 25,22 | 25,34 | 25,22 | 25,34 | 1,69% | 600,00 |
| 21.12.2023 | 24,92 | 24,92 | 24,92 | 24,92 | -0,72% | - |
| 20.12.2023 | 24,56 | 25,10 | 24,56 | 25,10 | 1,46% | 2.420,00 |
| 19.12.2023 | 24,94 | 25,02 | 24,74 | 24,74 | -1,04% | 2.978,00 |
| 18.12.2023 | 25,24 | 25,24 | 25,00 | 25,00 | -1,03% | 500,00 |
| 15.12.2023 | 25,56 | 25,56 | 25,26 | 25,26 | -0,71% | 1.393,00 |
| 14.12.2023 | 25,48 | 25,66 | 25,38 | 25,44 | 0,00% | 1.740,00 |
| 13.12.2023 | 25,40 | 25,44 | 25,36 | 25,44 | 0,00% | 1.450,00 |
| 12.12.2023 | 25,48 | 25,48 | 25,36 | 25,44 | 0,08% | 1.298,00 |
| 11.12.2023 | 25,52 | 25,58 | 25,42 | 25,42 | -1,01% | 1.550,00 |
| 08.12.2023 | 25,70 | 25,72 | 25,56 | 25,68 | 0,39% | 1.405,00 |
| 07.12.2023 | 25,52 | 25,66 | 25,52 | 25,58 | -0,62% | 170,00 |
| 06.12.2023 | 25,88 | 25,88 | 25,72 | 25,74 | -0,23% | 1.300,00 |
| 05.12.2023 | 25,64 | 25,96 | 25,46 | 25,80 | 1,57% | 1.705,00 |
| 04.12.2023 | 25,90 | 26,00 | 25,40 | 25,40 | -2,61% | 3.495,00 |
| 01.12.2023 | 25,82 | 26,08 | 25,82 | 26,08 | 1,09% | 550,00 |
| 30.11.2023 | 25,68 | 25,80 | 25,68 | 25,80 | 0,39% | 45,00 |