69,000€
2,99%
Echtzeit-Aktienkurs FROSTA AG AKT. O.N.
Bid:
Ask:
Aktienkurse zur FROSTA AG AKT. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 68,00 | 69,50 | 65,50 | 69,50 | 5,30% | 300,00 |
| 17.04.2024 | 67,50 | 68,75 | 66,00 | 66,00 | -2,22% | 345,00 |
| 16.04.2024 | 68,50 | 68,75 | 67,50 | 67,50 | -1,46% | 1.072,00 |
| 15.04.2024 | 69,00 | 69,50 | 67,50 | 68,50 | -0,72% | 2.670,00 |
| 12.04.2024 | 65,25 | 69,25 | 63,50 | 69,00 | 4,55% | 1.244,00 |
| 11.04.2024 | 69,00 | 69,50 | 66,00 | 66,00 | -4,35% | 3.881,00 |
| 10.04.2024 | 70,25 | 70,50 | 68,25 | 69,00 | -1,78% | 4.118,00 |
| 09.04.2024 | 70,00 | 70,75 | 69,75 | 70,25 | 0,36% | 2.930,00 |
| 08.04.2024 | 69,50 | 70,50 | 69,50 | 70,00 | 0,72% | 2.002,00 |
| 05.04.2024 | 70,25 | 70,25 | 68,50 | 69,50 | -0,36% | 9.288,00 |
| 04.04.2024 | 70,75 | 70,75 | 69,00 | 69,75 | -1,41% | 3.201,00 |
| 03.04.2024 | 69,50 | 71,25 | 69,00 | 70,75 | 1,43% | 2.466,00 |
| 02.04.2024 | 69,25 | 70,00 | 68,00 | 69,75 | 0,65% | 1.000,00 |
| 28.03.2024 | 69,30 | 69,80 | 69,30 | 69,30 | 0,00% | 3.828,00 |
| 27.03.2024 | 69,30 | 70,10 | 69,30 | 69,30 | 0,00% | 1.603,00 |
| 26.03.2024 | 70,20 | 70,30 | 69,20 | 69,30 | -0,72% | 9.760,00 |
| 25.03.2024 | 70,30 | 70,80 | 69,80 | 69,80 | 0,00% | 1.596,00 |
| 22.03.2024 | 69,50 | 70,70 | 69,40 | 69,80 | 0,43% | 3.147,00 |
| 21.03.2024 | 70,20 | 70,20 | 69,50 | 69,50 | -1,00% | 3.680,00 |
| 20.03.2024 | 70,30 | 70,40 | 69,40 | 70,20 | -0,14% | 3.160,00 |
| 19.03.2024 | 69,40 | 70,30 | 69,40 | 70,30 | 1,15% | 4.500,00 |
| 18.03.2024 | 69,40 | 69,60 | 69,20 | 69,50 | 0,00% | 96,00 |
| 15.03.2024 | 68,00 | 69,50 | 67,60 | 69,50 | 1,02% | 1.332,00 |
| 14.03.2024 | 69,40 | 69,50 | 66,20 | 68,80 | -1,01% | - |
| 13.03.2024 | 69,50 | 69,60 | 69,10 | 69,50 | 0,00% | 6.450,00 |
| 12.03.2024 | 68,60 | 69,50 | 68,20 | 69,50 | 1,61% | - |
| 11.03.2024 | 68,70 | 69,00 | 68,10 | 68,40 | -0,73% | 279,00 |
| 08.03.2024 | 67,50 | 69,00 | 63,90 | 68,90 | 1,92% | - |
| 07.03.2024 | 67,60 | 67,90 | 67,00 | 67,60 | -1,17% | 1.010,00 |
| 06.03.2024 | 68,30 | 68,70 | 67,70 | 68,40 | -0,15% | - |
| 05.03.2024 | 66,90 | 68,50 | 66,90 | 68,50 | 2,09% | - |
| 04.03.2024 | 66,50 | 67,70 | 65,40 | 67,10 | 1,21% | 570,00 |
| 01.03.2024 | 66,00 | 67,00 | 65,90 | 66,30 | 0,45% | 210,00 |
| 29.02.2024 | 65,20 | 66,50 | 65,10 | 66,00 | 1,38% | - |
| 28.02.2024 | 65,40 | 65,80 | 64,80 | 65,10 | -0,61% | - |
| 27.02.2024 | 65,00 | 65,60 | 65,00 | 65,50 | 0,31% | - |
| 26.02.2024 | 64,80 | 65,30 | 64,50 | 65,30 | 1,71% | 2.100,00 |
| 23.02.2024 | 63,30 | 64,50 | 63,10 | 64,20 | 1,10% | 1.008,00 |
| 22.02.2024 | 63,40 | 63,70 | 63,10 | 63,50 | 0,16% | 608,00 |
| 21.02.2024 | 63,20 | 63,50 | 62,20 | 63,40 | 0,32% | 1.396,00 |
| 20.02.2024 | 62,90 | 63,50 | 62,50 | 63,20 | 0,48% | - |
| 19.02.2024 | 63,40 | 63,50 | 62,50 | 62,90 | -0,79% | 3.272,00 |
| 16.02.2024 | 63,50 | 63,70 | 62,80 | 63,40 | 2,26% | 730,00 |
| 15.02.2024 | 63,30 | 63,40 | 61,50 | 62,00 | -2,05% | - |
| 14.02.2024 | 61,20 | 63,70 | 61,20 | 63,30 | 3,43% | 1.400,00 |
| 13.02.2024 | 60,80 | 61,30 | 60,40 | 61,20 | 0,99% | 912,00 |
| 12.02.2024 | 60,50 | 61,20 | 60,10 | 60,60 | 0,83% | - |
| 09.02.2024 | 57,80 | 60,10 | 57,80 | 60,10 | 3,98% | 12.897,00 |
| 08.02.2024 | 59,00 | 59,40 | 56,60 | 57,80 | -1,37% | 420,00 |
| 07.02.2024 | 60,50 | 60,50 | 57,30 | 58,60 | -3,14% | - |
| 06.02.2024 | 60,50 | 60,70 | 59,00 | 60,50 | 1,51% | - |
| 05.02.2024 | 60,10 | 60,70 | 59,00 | 59,60 | -1,49% | 5.127,00 |
| 02.02.2024 | 61,20 | 61,50 | 59,90 | 60,50 | -0,82% | 1.701,00 |
| 01.02.2024 | 61,10 | 61,10 | 59,90 | 61,00 | 0,00% | 1.200,00 |
| 31.01.2024 | 61,40 | 61,40 | 60,90 | 61,00 | -0,65% | - |
| 30.01.2024 | 61,50 | 62,30 | 60,50 | 61,40 | -0,16% | - |
| 29.01.2024 | 61,20 | 62,00 | 61,00 | 61,50 | 0,00% | 180,00 |
| 26.01.2024 | 61,40 | 62,00 | 60,40 | 61,50 | -0,97% | 1.450,00 |
| 25.01.2024 | 62,50 | 62,60 | 60,50 | 62,10 | -0,64% | 6.960,00 |
| 24.01.2024 | 62,50 | 62,60 | 62,50 | 62,50 | 0,00% | - |
| 23.01.2024 | 61,90 | 62,50 | 61,70 | 62,50 | 1,30% | 1.105,00 |
| 22.01.2024 | 62,00 | 62,00 | 61,70 | 61,70 | -0,48% | 1.644,00 |
| 19.01.2024 | 61,80 | 62,00 | 61,50 | 62,00 | 0,32% | - |
| 18.01.2024 | 61,90 | 61,90 | 61,50 | 61,80 | -0,16% | - |
| 17.01.2024 | 62,30 | 62,70 | 61,70 | 61,90 | -1,12% | 336,00 |
| 16.01.2024 | 62,60 | 62,70 | 62,40 | 62,60 | 0,00% | 575,00 |
| 15.01.2024 | 62,50 | 62,70 | 62,50 | 62,60 | 0,00% | 105,00 |
| 12.01.2024 | 62,50 | 62,80 | 62,30 | 62,60 | 0,00% | - |
| 11.01.2024 | 62,50 | 62,60 | 62,50 | 62,60 | 0,00% | - |
| 10.01.2024 | 62,40 | 62,70 | 61,80 | 62,60 | 0,00% | 1.590,00 |
| 09.01.2024 | 62,60 | 63,10 | 62,30 | 62,60 | -0,32% | - |
| 08.01.2024 | 63,10 | 63,50 | 62,30 | 62,80 | 0,00% | 540,00 |
| 05.01.2024 | 62,60 | 62,80 | 61,80 | 62,80 | 0,16% | - |
| 04.01.2024 | 63,10 | 63,60 | 62,60 | 62,70 | -0,63% | - |
| 03.01.2024 | 62,00 | 63,40 | 62,00 | 63,10 | 1,45% | 1.053,00 |
| 02.01.2024 | 62,80 | 63,20 | 61,60 | 62,20 | -0,80% | 825,00 |
| 29.12.2023 | 62,30 | 63,10 | 60,90 | 62,70 | 0,32% | - |
| 28.12.2023 | 63,10 | 63,10 | 62,00 | 62,50 | -0,95% | 750,00 |
| 27.12.2023 | 63,00 | 63,30 | 62,70 | 63,10 | 0,32% | - |
| 22.12.2023 | 62,70 | 62,90 | 62,50 | 62,90 | 0,32% | - |
| 21.12.2023 | 63,10 | 63,50 | 62,60 | 62,70 | -0,63% | - |
| 20.12.2023 | 62,70 | 63,10 | 62,40 | 63,10 | 1,61% | 1.860,00 |
| 19.12.2023 | 62,30 | 62,90 | 61,50 | 62,10 | -0,16% | - |
| 18.12.2023 | 62,40 | 62,80 | 62,20 | 62,20 | -0,48% | 270,00 |
| 15.12.2023 | 63,00 | 63,40 | 62,50 | 62,50 | -0,64% | - |
| 14.12.2023 | 63,30 | 63,40 | 62,80 | 62,90 | -0,16% | - |
| 13.12.2023 | 62,40 | 63,00 | 62,40 | 63,00 | 0,80% | - |
| 12.12.2023 | 63,50 | 64,50 | 62,50 | 62,50 | -1,57% | - |
| 11.12.2023 | 63,80 | 63,90 | 62,90 | 63,50 | -0,16% | - |
| 08.12.2023 | 63,70 | 63,80 | 63,40 | 63,60 | 0,16% | - |
| 07.12.2023 | 64,60 | 64,70 | 63,50 | 63,50 | -1,70% | 1.260,00 |
| 06.12.2023 | 63,50 | 64,80 | 63,20 | 64,60 | 1,89% | 1.388,00 |
| 05.12.2023 | 62,50 | 64,00 | 62,20 | 63,40 | 1,44% | 1.152,00 |
| 04.12.2023 | 62,90 | 62,90 | 62,50 | 62,50 | -0,79% | - |
| 01.12.2023 | 63,10 | 63,60 | 62,30 | 63,00 | -0,16% | 1.900,00 |
| 30.11.2023 | 62,80 | 63,40 | 62,50 | 63,10 | 0,48% | - |
| 29.11.2023 | 62,70 | 62,90 | 62,50 | 62,80 | -0,16% | 256,00 |
| 28.11.2023 | 63,20 | 63,40 | 62,90 | 62,90 | -0,32% | 384,00 |
| 27.11.2023 | 62,90 | 63,40 | 62,80 | 63,10 | -0,16% | - |
| 24.11.2023 | 63,20 | 63,40 | 63,20 | 63,20 | -0,32% | - |