Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,98 | 46,45 | 44,98 | 45,66 | -1,57% | - |
| 25.02.2021 | 45,92 | 47,38 | 45,17 | 46,39 | -2,39% | - |
| 24.02.2021 | 47,53 | 48,10 | 46,32 | 47,53 | 2,80% | - |
| 23.02.2021 | 46,28 | 47,53 | 0,00 | 46,23 | 0,08% | - |
| 22.02.2021 | 45,79 | 46,92 | 45,47 | 46,20 | -0,85% | - |
| 19.02.2021 | 46,40 | 46,59 | 44,67 | 46,59 | 4,37% | - |
| 18.02.2021 | 46,09 | 46,88 | 44,64 | 44,64 | -2,33% | - |
| 17.02.2021 | 46,60 | 48,19 | 44,90 | 45,71 | -1,69% | - |
| 16.02.2021 | 47,32 | 47,58 | 46,04 | 46,49 | -0,62% | - |
| 12.02.2021 | 46,12 | 48,23 | 46,10 | 46,78 | -1,57% | - |
| 11.02.2021 | 47,73 | 48,81 | 46,31 | 47,53 | 1,39% | - |
| 10.02.2021 | 46,35 | 47,53 | 46,07 | 46,88 | 0,31% | - |
| 09.02.2021 | 47,80 | 47,80 | 45,73 | 46,73 | 0,96% | - |
| 08.02.2021 | 44,26 | 46,73 | 44,26 | 46,29 | 2,04% | - |
| 05.02.2021 | 44,21 | 45,65 | 43,62 | 45,36 | 1,51% | - |
| 03.02.2021 | 44,76 | 45,65 | 43,00 | 44,69 | 0,00% | - |
| 02.02.2021 | 44,71 | 46,81 | 44,29 | 44,69 | 1,50% | - |
| 01.02.2021 | 43,76 | 44,21 | 43,03 | 44,03 | 1,36% | - |
| 29.01.2021 | 43,64 | 44,64 | 42,81 | 43,44 | -0,29% | - |
| 28.01.2021 | 44,07 | 45,54 | 43,52 | 43,56 | -1,64% | - |
| 27.01.2021 | 43,63 | 45,17 | 43,34 | 44,29 | -3,80% | - |
| 26.01.2021 | 46,22 | 46,49 | 45,79 | 46,04 | -1,10% | - |
| 25.01.2021 | 46,56 | 47,61 | 46,05 | 46,55 | -0,40% | - |
| 22.01.2021 | 45,74 | 47,41 | 45,74 | 46,73 | 0,39% | - |
| 21.01.2021 | 45,76 | 46,80 | 45,23 | 46,55 | 1,44% | - |
| 20.01.2021 | 44,93 | 46,30 | 44,61 | 45,89 | 0,48% | - |
| 19.01.2021 | 45,56 | 46,00 | 45,06 | 45,67 | 0,10% | - |
| 15.01.2021 | 46,44 | 46,44 | 44,10 | 45,63 | 0,55% | - |
| 14.01.2021 | 45,07 | 45,75 | 44,76 | 45,38 | 0,49% | - |
| 13.01.2021 | 46,50 | 47,34 | 44,68 | 45,16 | -1,72% | - |
| 12.01.2021 | 46,14 | 46,86 | 45,16 | 45,95 | 0,78% | - |
| 11.01.2021 | 46,34 | 46,34 | 45,28 | 45,59 | -1,35% | - |
| 08.01.2021 | 45,48 | 46,31 | 44,42 | 46,22 | 2,14% | - |
| 07.01.2021 | 45,80 | 45,81 | 44,89 | 45,25 | -2,23% | - |
| 06.01.2021 | 45,83 | 46,81 | 45,49 | 46,28 | 2,51% | - |
| 05.01.2021 | 45,70 | 45,76 | 44,53 | 45,14 | -1,20% | - |
| 04.01.2021 | 45,68 | 46,04 | 44,85 | 45,69 | 0,00% | - |
| 31.12.2020 | 44,85 | 45,94 | 44,85 | 45,69 | 0,98% | - |
| 30.12.2020 | 44,65 | 45,61 | 44,59 | 45,25 | 0,51% | - |
| 29.12.2020 | 45,15 | 45,48 | 44,71 | 45,02 | -0,86% | - |
| 28.12.2020 | 45,41 | 45,41 | 45,41 | 45,41 | -11,83% | - |
| 24.12.2020 | 44,76 | 51,50 | 43,99 | 51,50 | 15,90% | - |
| 23.12.2020 | 44,94 | 45,61 | 44,39 | 44,44 | -0,89% | - |
| 22.12.2020 | 44,57 | 45,20 | 44,56 | 44,84 | 0,70% | - |
| 21.12.2020 | 45,57 | 45,61 | 44,53 | 44,53 | -2,07% | - |
| 18.12.2020 | 45,58 | 46,51 | 45,27 | 45,47 | -0,53% | - |
| 17.12.2020 | 44,85 | 46,14 | 44,77 | 45,71 | 0,13% | - |
| 16.12.2020 | 45,45 | 45,95 | 44,92 | 45,65 | -1,58% | - |
| 15.12.2020 | 44,55 | 46,98 | 44,23 | 46,38 | 3,23% | - |
| 14.12.2020 | 44,87 | 45,28 | 43,96 | 44,93 | 0,71% | - |
| 11.12.2020 | 45,50 | 45,97 | 44,20 | 44,62 | -1,28% | - |
| 10.12.2020 | 44,50 | 45,90 | 43,91 | 45,20 | 0,41% | - |
| 09.12.2020 | 45,21 | 45,54 | 44,57 | 45,01 | -97,92% | - |
| 08.12.2020 | 45,22 | 2.168,79 | 44,20 | 2.166,44 | 4.625,05% | - |
| 07.12.2020 | 45,25 | 45,85 | 45,25 | 45,85 | -0,41% | - |
| 04.12.2020 | 44,34 | 46,19 | 44,00 | 46,04 | 4,21% | - |
| 03.12.2020 | 44,03 | 44,87 | 43,02 | 44,18 | -4,72% | - |
| 02.12.2020 | 43,99 | 2.166,89 | 41,17 | 46,37 | 4,90% | - |
| 01.12.2020 | 46,13 | 46,55 | 43,42 | 44,21 | -0,32% | - |
| 30.11.2020 | 45,39 | 46,83 | 44,35 | 44,35 | -60,60% | - |
| 27.11.2020 | 44,64 | 112,57 | 44,51 | 112,56 | 135,82% | - |
| 25.11.2020 | 45,11 | 47,73 | 44,81 | 47,73 | 4,81% | - |
| 24.11.2020 | 45,34 | 46,97 | 45,11 | 45,54 | 0,34% | - |
| 23.11.2020 | 45,23 | 45,98 | 44,87 | 45,39 | -0,13% | - |
| 20.11.2020 | 44,65 | 46,08 | 44,63 | 45,45 | 1,25% | - |
| 19.11.2020 | 43,12 | 45,47 | 42,99 | 44,89 | 3,83% | - |
| 18.11.2020 | 44,35 | 44,64 | 42,83 | 43,23 | -2,70% | - |
| 17.11.2020 | 44,20 | 44,85 | 44,01 | 44,43 | 0,98% | - |
| 16.11.2020 | 44,83 | 46,20 | 43,96 | 44,00 | -1,23% | - |
| 13.11.2020 | 44,15 | 45,12 | 43,45 | 44,55 | 2,33% | - |
| 12.11.2020 | 44,71 | 44,84 | 42,89 | 43,54 | -4,22% | - |
| 11.11.2020 | 45,41 | 46,75 | 44,88 | 45,46 | -2,45% | - |
| 10.11.2020 | 46,77 | 48,25 | 0,00 | 46,60 | 3,25% | - |
| 09.11.2020 | 46,47 | 48,01 | 45,13 | 45,13 | 2,48% | - |
| 06.11.2020 | 41,99 | 45,29 | 40,74 | 44,04 | -1,66% | - |
| 05.11.2020 | 43,84 | 45,90 | 43,84 | 44,79 | 0,48% | - |
| 04.11.2020 | 45,75 | 45,75 | 42,50 | 44,57 | -3,37% | - |
| 03.11.2020 | 45,09 | 46,57 | 44,64 | 46,13 | 8,03% | - |
| 02.11.2020 | 41,40 | 42,71 | 40,94 | 42,70 | 6,15% | - |
| 30.10.2020 | 42,02 | 42,04 | 40,06 | 40,22 | -2,97% | - |
| 29.10.2020 | 40,53 | 41,80 | 40,32 | 41,45 | 1,46% | - |
| 28.10.2020 | 39,44 | 41,25 | 38,77 | 40,86 | 2,09% | - |
| 27.10.2020 | 41,09 | 41,09 | 40,02 | 40,02 | -1,50% | - |
| 26.10.2020 | 40,62 | 41,00 | 40,36 | 40,63 | -2,39% | - |
| 23.10.2020 | 41,56 | 42,13 | 40,76 | 41,63 | 3,40% | - |
| 22.10.2020 | 41,37 | 41,49 | 40,26 | 40,26 | -0,51% | - |
| 21.10.2020 | 40,98 | 41,47 | 40,46 | 40,46 | 0,21% | - |
| 20.10.2020 | 40,96 | 41,22 | 40,38 | 40,38 | 1,71% | - |
| 19.10.2020 | 41,10 | 41,12 | 39,70 | 39,70 | -4,87% | - |
| 16.10.2020 | 41,81 | 42,12 | 40,15 | 41,73 | -0,06% | - |
| 15.10.2020 | 41,97 | 42,28 | 41,75 | 41,75 | 1,36% | - |
| 14.10.2020 | 41,92 | 42,40 | 41,19 | 41,19 | -3,66% | - |
| 13.10.2020 | 41,70 | 43,06 | 41,53 | 42,76 | -1,18% | - |
| 12.10.2020 | 42,26 | 44,00 | 42,26 | 43,27 | -0,20% | - |
| 09.10.2020 | 44,47 | 44,64 | 43,23 | 43,35 | -1,77% | - |
| 08.10.2020 | 43,59 | 44,52 | 43,00 | 44,13 | 1,09% | - |
| 07.10.2020 | 45,24 | 45,24 | 43,05 | 43,66 | 0,84% | - |
| 06.10.2020 | 42,46 | 43,65 | 42,46 | 43,29 | 0,41% | - |
| 05.10.2020 | 40,57 | 43,56 | 40,57 | 43,12 | 1,55% | - |
| 02.10.2020 | 40,57 | 42,66 | 40,57 | 42,46 | 2,26% | - |