11,720€
-9,29%
Echtzeit-Aktienkurs FOCUS HOME INTER. EO 1,20
Bid:
Ask:
Aktienkurse zur FOCUS HOME INTER. EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 13,33% | 589,00 |
| 23.04.2024 | 10,60 | 11,40 | 10,60 | 11,40 | 16,33% | - |
| 22.04.2024 | 7,96 | 9,80 | 7,96 | 9,80 | 22,50% | - |
| 19.04.2024 | 7,85 | 8,00 | 7,85 | 8,00 | 0,63% | - |
| 18.04.2024 | 8,12 | 8,12 | 7,95 | 7,95 | -0,87% | - |
| 17.04.2024 | 7,84 | 8,02 | 7,84 | 8,02 | 1,01% | 10,00 |
| 16.04.2024 | 7,93 | 7,94 | 7,92 | 7,94 | -0,50% | - |
| 15.04.2024 | 7,92 | 7,98 | 7,92 | 7,98 | -2,09% | - |
| 12.04.2024 | 8,22 | 8,22 | 8,12 | 8,15 | 0,12% | - |
| 11.04.2024 | 8,24 | 8,33 | 8,14 | 8,14 | -0,85% | 60,00 |
| 10.04.2024 | 7,71 | 8,21 | 7,71 | 8,21 | 5,94% | - |
| 09.04.2024 | 7,72 | 7,75 | 7,72 | 7,75 | 0,91% | - |
| 08.04.2024 | 7,73 | 7,73 | 7,67 | 7,68 | -1,54% | 200,00 |
| 05.04.2024 | 8,12 | 8,12 | 7,80 | 7,80 | -6,70% | - |
| 04.04.2024 | 8,41 | 8,51 | 8,36 | 8,36 | -0,83% | - |
| 03.04.2024 | 8,97 | 9,04 | 8,43 | 8,43 | -6,33% | 50,00 |
| 02.04.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 0,22% | - |
| 28.03.2024 | 9,07 | 9,07 | 8,91 | 8,98 | -1,43% | 500,00 |
| 27.03.2024 | 9,30 | 9,30 | 9,11 | 9,11 | -0,55% | - |
| 26.03.2024 | 8,79 | 9,16 | 8,79 | 9,16 | 4,45% | 12,00 |
| 25.03.2024 | 9,00 | 9,00 | 8,77 | 8,77 | -4,26% | - |
| 22.03.2024 | 9,24 | 9,28 | 8,96 | 9,16 | -2,97% | 460,00 |
| 21.03.2024 | 9,81 | 9,81 | 9,44 | 9,44 | -3,18% | - |
| 20.03.2024 | 9,97 | 9,97 | 9,75 | 9,75 | -0,81% | - |
| 19.03.2024 | 10,06 | 10,06 | 9,83 | 9,83 | -3,63% | - |
| 18.03.2024 | 9,78 | 10,20 | 9,78 | 10,20 | 2,51% | - |
| 15.03.2024 | 10,38 | 10,38 | 9,93 | 9,95 | -4,51% | - |
| 14.03.2024 | 11,14 | 11,14 | 10,42 | 10,42 | -6,29% | 10,00 |
| 13.03.2024 | 11,38 | 11,38 | 11,12 | 11,12 | -3,30% | - |
| 12.03.2024 | 11,62 | 11,76 | 11,50 | 11,50 | -1,37% | 40,00 |
| 11.03.2024 | 11,60 | 11,72 | 11,60 | 11,66 | -0,34% | - |
| 08.03.2024 | 12,26 | 12,30 | 11,70 | 11,70 | -3,78% | 161,00 |
| 07.03.2024 | 12,58 | 12,58 | 12,16 | 12,16 | -7,18% | - |
| 06.03.2024 | 12,84 | 13,10 | 12,68 | 13,10 | 3,15% | - |
| 05.03.2024 | 12,84 | 13,00 | 12,70 | 12,70 | -1,55% | 452,00 |
| 04.03.2024 | 12,30 | 12,90 | 12,30 | 12,90 | 5,91% | 131,00 |
| 01.03.2024 | 12,16 | 12,26 | 11,98 | 12,18 | -1,62% | 7,00 |
| 29.02.2024 | 12,74 | 12,74 | 12,18 | 12,38 | -5,93% | 40,00 |
| 28.02.2024 | 13,18 | 13,24 | 13,16 | 13,16 | -0,45% | - |
| 27.02.2024 | 13,34 | 13,34 | 13,22 | 13,22 | -1,05% | - |
| 26.02.2024 | 13,66 | 13,66 | 13,36 | 13,36 | -2,05% | - |
| 23.02.2024 | 13,86 | 13,92 | 13,64 | 13,64 | -0,87% | - |
| 22.02.2024 | 13,22 | 13,76 | 13,22 | 13,76 | 4,24% | - |
| 21.02.2024 | 13,28 | 13,46 | 13,20 | 13,20 | -0,60% | 240,00 |
| 20.02.2024 | 13,26 | 13,32 | 13,26 | 13,28 | -0,15% | - |
| 19.02.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -1,04% | 593,00 |
| 16.02.2024 | 13,22 | 13,44 | 13,20 | 13,44 | 3,38% | - |
| 15.02.2024 | 13,32 | 13,52 | 13,00 | 13,00 | -3,70% | 900,00 |
| 14.02.2024 | 13,46 | 13,50 | 13,22 | 13,50 | 3,21% | 75,00 |
| 13.02.2024 | 13,66 | 13,66 | 13,08 | 13,08 | -3,82% | 1.177,00 |
| 12.02.2024 | 13,72 | 13,76 | 13,60 | 13,60 | -0,15% | - |
| 09.02.2024 | 12,84 | 13,62 | 12,84 | 13,62 | 5,42% | - |
| 08.02.2024 | 12,90 | 13,14 | 12,90 | 12,92 | 1,41% | 55,00 |
| 07.02.2024 | 13,18 | 13,28 | 12,74 | 12,74 | -3,92% | - |
| 06.02.2024 | 13,24 | 13,36 | 13,24 | 13,26 | 0,15% | - |
| 05.02.2024 | 13,94 | 13,94 | 13,24 | 13,24 | -5,43% | 6,00 |
| 02.02.2024 | 14,36 | 14,36 | 14,00 | 14,00 | -2,10% | - |
| 01.02.2024 | 13,78 | 14,60 | 13,64 | 14,30 | 4,08% | 100,00 |
| 31.01.2024 | 14,52 | 14,52 | 13,74 | 13,74 | -8,40% | 20,00 |
| 30.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -4,58% | - |
| 29.01.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -1,75% | - |
| 26.01.2024 | 16,24 | 16,24 | 16,00 | 16,00 | -4,08% | 1.700,00 |
| 25.01.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -2,46% | - |
| 24.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 8,37% | - |
| 23.01.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 1,28% | - |
| 22.01.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 3,04% | - |
| 19.01.2024 | 14,88 | 15,12 | 14,88 | 15,12 | -3,45% | 24,00 |
| 18.01.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,38% | - |
| 17.01.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,51% | - |
| 16.01.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,26% | - |
| 15.01.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,25% | - |
| 12.01.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -0,51% | - |
| 11.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,07% | - |
| 10.01.2024 | 15,20 | 15,48 | 15,20 | 15,48 | 7,05% | 215,00 |
| 09.01.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -0,41% | - |
| 08.01.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -3,46% | - |
| 05.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 1,48% | - |
| 03.01.2024 | 16,00 | 16,00 | 14,82 | 14,82 | -7,49% | 200,00 |
| 02.01.2024 | 16,10 | 16,10 | 16,02 | 16,02 | 15,42% | 100,00 |
| 28.12.2023 | 12,92 | 13,88 | 12,92 | 13,88 | 7,60% | 290,00 |
| 27.12.2023 | 11,84 | 12,90 | 11,84 | 12,90 | 10,26% | 100,00 |
| 22.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | - |
| 21.12.2023 | 11,82 | 11,82 | 11,82 | 11,82 | -2,80% | - |
| 20.12.2023 | 12,16 | 12,16 | 12,16 | 12,16 | -2,72% | - |
| 19.12.2023 | 13,22 | 13,22 | 12,50 | 12,50 | -7,13% | 170,00 |
| 18.12.2023 | 13,62 | 13,62 | 13,46 | 13,46 | 0,90% | 149,00 |
| 15.12.2023 | 19,26 | 19,26 | 13,34 | 13,34 | -33,03% | 729,00 |
| 14.12.2023 | 19,92 | 19,92 | 19,92 | 19,92 | 1,01% | - |
| 13.12.2023 | 19,72 | 19,72 | 19,72 | 19,72 | -3,57% | - |
| 12.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | -0,97% | - |
| 11.12.2023 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 08.12.2023 | 20,55 | 20,55 | 20,55 | 20,55 | -1,44% | - |
| 07.12.2023 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
| 06.12.2023 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 05.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 04.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -2,05% | - |
| 01.12.2023 | 21,95 | 21,95 | 21,95 | 21,95 | -1,35% | - |
| 30.11.2023 | 22,25 | 22,25 | 22,25 | 22,25 | 3,25% | - |
| 29.11.2023 | 22,10 | 22,10 | 21,55 | 21,55 | -3,15% | 15,00 |
| 28.11.2023 | 22,25 | 22,25 | 22,25 | 22,25 | -0,45% | - |