8,045€
1,58%
Echtzeit-Aktienkurs Focus Home Interactive S.A.
Bid:
Ask:
Aktienkurse zur Focus Home Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,06 | 8,20 | 7,95 | 8,03 | 1,39% | 20.551,00 |
| 18.04.2024 | 8,20 | 8,20 | 7,88 | 7,92 | -3,41% | 13.801,00 |
| 17.04.2024 | 7,91 | 8,23 | 7,82 | 8,20 | 3,67% | 6.079,00 |
| 16.04.2024 | 7,98 | 8,00 | 7,87 | 7,91 | -1,13% | 4.760,00 |
| 15.04.2024 | 7,99 | 8,08 | 7,94 | 8,00 | 0,13% | 4.724,00 |
| 12.04.2024 | 8,33 | 8,33 | 7,95 | 7,99 | -3,73% | 6.371,00 |
| 11.04.2024 | 8,30 | 8,34 | 8,10 | 8,30 | -0,24% | 8.882,00 |
| 10.04.2024 | 7,76 | 8,40 | 7,76 | 8,32 | 6,94% | 32.296,00 |
| 09.04.2024 | 7,79 | 7,80 | 7,67 | 7,78 | -0,13% | 8.852,00 |
| 08.04.2024 | 7,80 | 7,80 | 7,70 | 7,79 | -0,13% | 11.357,00 |
| 05.04.2024 | 8,20 | 8,20 | 7,67 | 7,80 | -4,88% | 18.026,00 |
| 04.04.2024 | 8,50 | 8,64 | 8,20 | 8,20 | -3,42% | 16.249,00 |
| 03.04.2024 | 9,06 | 9,12 | 8,22 | 8,49 | -6,19% | 15.435,00 |
| 02.04.2024 | 9,26 | 9,67 | 9,05 | 9,05 | -0,77% | 17.233,00 |
| 28.03.2024 | 9,20 | 9,28 | 8,90 | 9,12 | -0,33% | 9.291,00 |
| 27.03.2024 | 9,40 | 9,40 | 9,15 | 9,15 | -2,45% | 10.410,00 |
| 26.03.2024 | 8,87 | 9,52 | 8,87 | 9,38 | 5,75% | 23.016,00 |
| 25.03.2024 | 9,10 | 9,10 | 8,81 | 8,87 | -2,31% | 9.209,00 |
| 22.03.2024 | 9,40 | 9,45 | 9,00 | 9,08 | -2,58% | 7.744,00 |
| 21.03.2024 | 9,90 | 9,90 | 9,31 | 9,32 | -5,86% | 5.559,00 |
| 20.03.2024 | 10,06 | 10,06 | 9,81 | 9,90 | -1,59% | 6.760,00 |
| 19.03.2024 | 10,16 | 10,20 | 9,90 | 10,06 | -0,79% | 3.610,00 |
| 18.03.2024 | 9,90 | 10,50 | 9,90 | 10,14 | 2,74% | 7.544,00 |
| 15.03.2024 | 10,30 | 10,30 | 9,60 | 9,87 | -5,64% | 29.988,00 |
| 14.03.2024 | 11,24 | 11,26 | 10,44 | 10,46 | -6,94% | 12.852,00 |
| 13.03.2024 | 11,38 | 11,42 | 11,18 | 11,24 | -2,09% | 4.914,00 |
| 12.03.2024 | 11,78 | 11,78 | 11,38 | 11,48 | -2,05% | 5.694,00 |
| 11.03.2024 | 11,72 | 12,00 | 11,70 | 11,72 | 0,17% | 3.075,00 |
| 08.03.2024 | 12,18 | 12,22 | 11,60 | 11,70 | -5,49% | 13.025,00 |
| 07.03.2024 | 12,60 | 12,60 | 12,18 | 12,38 | -2,52% | 9.144,00 |
| 06.03.2024 | 12,98 | 13,50 | 12,60 | 12,70 | -2,01% | 13.246,00 |
| 05.03.2024 | 12,96 | 12,98 | 12,74 | 12,96 | 0,00% | 3.406,00 |
| 04.03.2024 | 12,44 | 13,10 | 12,44 | 12,96 | 4,52% | 6.651,00 |
| 01.03.2024 | 12,28 | 12,40 | 12,02 | 12,40 | 1,14% | 7.565,00 |
| 29.02.2024 | 12,94 | 12,94 | 12,02 | 12,26 | -4,52% | 12.749,00 |
| 28.02.2024 | 13,30 | 13,44 | 12,84 | 12,84 | -3,46% | 6.255,00 |
| 27.02.2024 | 13,40 | 13,44 | 13,28 | 13,30 | -1,19% | 4.334,00 |
| 26.02.2024 | 13,80 | 13,80 | 13,30 | 13,46 | -2,32% | 5.279,00 |
| 23.02.2024 | 14,10 | 14,30 | 13,60 | 13,78 | -1,43% | 5.828,00 |
| 22.02.2024 | 13,34 | 14,12 | 13,34 | 13,98 | 4,80% | 11.871,00 |
| 21.02.2024 | 13,40 | 13,46 | 13,30 | 13,34 | -0,45% | 1.474,00 |
| 20.02.2024 | 13,42 | 13,50 | 13,36 | 13,40 | 0,15% | 2.724,00 |
| 19.02.2024 | 13,88 | 13,90 | 13,36 | 13,38 | -3,18% | 6.915,00 |
| 16.02.2024 | 13,40 | 13,82 | 13,30 | 13,82 | 3,60% | 4.756,00 |
| 15.02.2024 | 13,44 | 13,68 | 13,30 | 13,34 | -0,74% | 14.564,00 |
| 14.02.2024 | 13,64 | 13,64 | 13,28 | 13,44 | -1,03% | 39.552,00 |
| 13.02.2024 | 13,78 | 13,88 | 13,12 | 13,58 | -1,45% | 15.500,00 |
| 12.02.2024 | 13,90 | 13,90 | 13,50 | 13,78 | -0,43% | 6.124,00 |
| 09.02.2024 | 13,10 | 13,92 | 13,10 | 13,84 | 6,79% | 7.792,00 |
| 08.02.2024 | 13,00 | 13,32 | 12,96 | 12,96 | -0,31% | 3.472,00 |
| 07.02.2024 | 13,34 | 13,46 | 12,76 | 13,00 | -2,26% | 6.938,00 |
| 06.02.2024 | 13,48 | 13,56 | 13,30 | 13,30 | -0,45% | 4.014,00 |
| 05.02.2024 | 14,08 | 14,08 | 13,36 | 13,36 | -4,98% | 4.721,00 |
| 02.02.2024 | 14,42 | 14,44 | 13,98 | 14,06 | -2,90% | 4.332,00 |
| 01.02.2024 | 13,90 | 14,58 | 13,70 | 14,48 | 4,17% | 6.327,00 |
| 31.01.2024 | 14,66 | 14,66 | 13,50 | 13,90 | -5,31% | 13.492,00 |
| 30.01.2024 | 15,12 | 15,30 | 14,68 | 14,68 | -2,78% | 6.256,00 |
| 29.01.2024 | 16,00 | 16,00 | 15,10 | 15,10 | -5,98% | 9.294,00 |
| 26.01.2024 | 16,50 | 16,50 | 16,04 | 16,06 | -2,67% | 10.817,00 |
| 25.01.2024 | 17,40 | 17,40 | 16,40 | 16,50 | -5,06% | 7.152,00 |
| 24.01.2024 | 17,50 | 17,74 | 17,16 | 17,38 | 0,70% | 8.512,00 |
| 23.01.2024 | 15,68 | 17,26 | 15,68 | 17,26 | 10,22% | 25.070,00 |
| 22.01.2024 | 15,78 | 15,78 | 15,42 | 15,66 | 0,38% | 3.424,00 |
| 19.01.2024 | 15,02 | 15,78 | 14,90 | 15,60 | 4,70% | 10.632,00 |
| 18.01.2024 | 15,76 | 15,80 | 14,58 | 14,90 | -5,46% | 7.905,00 |
| 17.01.2024 | 15,98 | 15,98 | 15,36 | 15,76 | -0,51% | 6.955,00 |
| 16.01.2024 | 15,74 | 16,00 | 15,68 | 15,84 | 0,64% | 4.726,00 |
| 15.01.2024 | 15,86 | 15,86 | 15,64 | 15,74 | 1,42% | 3.688,00 |
| 12.01.2024 | 15,82 | 15,92 | 15,50 | 15,52 | -1,40% | 4.953,00 |
| 11.01.2024 | 16,00 | 16,00 | 15,74 | 15,74 | -0,13% | 21.105,00 |
| 10.01.2024 | 14,60 | 16,00 | 14,60 | 15,76 | 8,09% | 22.223,00 |
| 09.01.2024 | 14,52 | 14,64 | 14,50 | 14,58 | 0,55% | 1.044,00 |
| 08.01.2024 | 14,62 | 14,66 | 14,46 | 14,50 | -1,09% | 5.173,00 |
| 05.01.2024 | 15,18 | 15,24 | 14,54 | 14,66 | -3,43% | 5.440,00 |
| 04.01.2024 | 14,92 | 15,60 | 14,92 | 15,18 | 2,43% | 7.856,00 |
| 03.01.2024 | 15,90 | 15,90 | 14,44 | 14,82 | -6,79% | 18.889,00 |
| 02.01.2024 | 15,58 | 16,16 | 15,58 | 15,90 | 2,19% | 11.012,00 |
| 29.12.2023 | 14,14 | 15,56 | 13,88 | 15,56 | 11,14% | 24.362,00 |
| 28.12.2023 | 12,98 | 14,00 | 12,84 | 14,00 | 9,89% | 17.992,00 |
| 27.12.2023 | 11,90 | 13,08 | 11,88 | 12,74 | 7,42% | 32.895,00 |
| 22.12.2023 | 12,00 | 12,00 | 11,56 | 11,86 | -1,17% | 16.977,00 |
| 21.12.2023 | 11,68 | 12,30 | 11,08 | 12,00 | 3,99% | 85.029,00 |
| 20.12.2023 | 12,38 | 12,38 | 11,54 | 11,54 | -5,41% | 33.550,00 |
| 19.12.2023 | 13,36 | 13,40 | 12,04 | 12,20 | -8,55% | 26.494,00 |
| 18.12.2023 | 13,50 | 13,92 | 13,24 | 13,34 | -0,45% | 14.087,00 |
| 15.12.2023 | 13,52 | 14,40 | 13,00 | 13,40 | -32,19% | 56.925,00 |
| 14.12.2023 | 20,15 | 20,20 | 19,10 | 19,76 | -1,94% | 20.843,00 |
| 13.12.2023 | 20,00 | 20,30 | 19,78 | 20,15 | 0,00% | 2.533,00 |
| 12.12.2023 | 20,65 | 20,70 | 20,05 | 20,15 | -2,42% | 1.594,00 |
| 11.12.2023 | 21,00 | 21,00 | 20,55 | 20,65 | -1,20% | 2.433,00 |
| 08.12.2023 | 20,85 | 21,05 | 20,65 | 20,90 | 1,95% | 2.724,00 |
| 07.12.2023 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | 2.482,00 |
| 06.12.2023 | 21,20 | 21,20 | 20,95 | 21,00 | -0,24% | 3.644,00 |
| 05.12.2023 | 21,20 | 21,30 | 20,85 | 21,05 | -0,47% | 2.453,00 |
| 04.12.2023 | 21,85 | 21,85 | 21,15 | 21,15 | -1,40% | 919,00 |
| 01.12.2023 | 22,00 | 22,25 | 21,25 | 21,45 | -2,50% | 4.490,00 |
| 30.11.2023 | 21,80 | 23,15 | 21,80 | 22,00 | 0,92% | 2.874,00 |
| 29.11.2023 | 21,90 | 21,95 | 21,60 | 21,80 | -0,46% | 1.150,00 |
| 28.11.2023 | 22,35 | 22,70 | 21,55 | 21,90 | -2,01% | 4.056,00 |
| 27.11.2023 | 22,45 | 22,55 | 22,05 | 22,35 | -0,45% | 2.161,00 |