24,400€
0,83%
Echtzeit-Aktienkurs FRIWO AG O.N.
Bid:
Ask:
Aktienkurse zur FRIWO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | - |
| 22.04.2024 | 26,20 | 28,00 | 22,50 | 24,50 | -6,13% | - |
| 19.04.2024 | 26,20 | 26,20 | 25,70 | 26,10 | -0,38% | - |
| 18.04.2024 | 26,20 | 26,20 | 25,70 | 26,20 | 0,00% | - |
| 17.04.2024 | 26,60 | 26,60 | 25,60 | 26,20 | -1,50% | - |
| 16.04.2024 | 26,80 | 26,80 | 26,00 | 26,60 | -0,75% | - |
| 15.04.2024 | 27,60 | 27,90 | 26,00 | 26,80 | -3,25% | - |
| 12.04.2024 | 28,30 | 28,30 | 27,60 | 27,70 | -2,12% | - |
| 11.04.2024 | 28,20 | 28,40 | 28,20 | 28,30 | 0,35% | - |
| 10.04.2024 | 29,20 | 29,40 | 28,00 | 28,20 | -3,42% | - |
| 09.04.2024 | 30,20 | 30,20 | 27,30 | 29,20 | -3,31% | - |
| 08.04.2024 | 29,60 | 30,20 | 28,00 | 30,20 | 2,03% | - |
| 05.04.2024 | 29,90 | 29,90 | 29,50 | 29,60 | -1,00% | - |
| 04.04.2024 | 28,70 | 31,20 | 28,70 | 29,90 | 4,18% | - |
| 03.04.2024 | 29,40 | 31,20 | 25,90 | 28,70 | -2,38% | - |
| 02.04.2024 | 31,60 | 34,00 | 28,80 | 29,40 | -6,67% | - |
| 28.03.2024 | 28,60 | 32,00 | 28,30 | 31,50 | 10,14% | - |
| 27.03.2024 | 28,20 | 28,60 | 27,40 | 28,60 | 1,42% | - |
| 26.03.2024 | 28,40 | 29,00 | 27,60 | 28,20 | -0,70% | - |
| 25.03.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 22.03.2024 | 24,50 | 35,00 | 24,50 | 28,20 | 14,63% | - |
| 21.03.2024 | 23,60 | 35,00 | 23,20 | 24,60 | 4,24% | - |
| 20.03.2024 | 21,80 | 23,60 | 21,80 | 23,60 | 8,26% | 840,00 |
| 19.03.2024 | 22,90 | 22,90 | 21,80 | 21,80 | -4,80% | 1.950,00 |
| 18.03.2024 | 23,60 | 24,20 | 21,60 | 22,90 | -2,97% | 1.400,00 |
| 15.03.2024 | 22,50 | 24,10 | 21,70 | 23,60 | 4,42% | - |
| 14.03.2024 | 23,10 | 23,50 | 22,30 | 22,60 | -2,16% | - |
| 13.03.2024 | 24,20 | 24,50 | 22,90 | 23,10 | -5,71% | - |
| 12.03.2024 | 23,80 | 24,50 | 23,70 | 24,50 | 2,94% | - |
| 11.03.2024 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 08.03.2024 | 23,80 | 24,30 | 23,00 | 23,80 | 0,00% | - |
| 07.03.2024 | 25,50 | 25,50 | 22,60 | 23,80 | -6,67% | - |
| 06.03.2024 | 25,20 | 26,20 | 23,40 | 25,50 | 1,19% | - |
| 05.03.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -3,82% | - |
| 04.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.03.2024 | 26,80 | 26,90 | 26,20 | 26,20 | -2,24% | - |
| 29.02.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 28.02.2024 | 26,10 | 27,80 | 25,50 | 26,90 | 3,86% | - |
| 27.02.2024 | 26,00 | 26,80 | 24,20 | 25,90 | -0,38% | 2.700,00 |
| 26.02.2024 | 27,20 | 27,40 | 21,90 | 26,00 | -4,41% | - |
| 23.02.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 22.02.2024 | 28,30 | 28,30 | 24,80 | 27,40 | -2,84% | - |
| 21.02.2024 | 28,30 | 28,30 | 27,90 | 28,20 | 0,00% | - |
| 20.02.2024 | 28,40 | 28,40 | 27,90 | 28,20 | -0,35% | - |
| 19.02.2024 | 28,30 | 28,40 | 27,90 | 28,30 | 0,35% | - |
| 16.02.2024 | 29,20 | 29,20 | 28,00 | 28,20 | -3,42% | 4.100,00 |
| 15.02.2024 | 28,40 | 29,20 | 27,40 | 29,20 | 3,18% | 9.310,00 |
| 14.02.2024 | 28,00 | 28,40 | 27,50 | 28,30 | 1,07% | - |
| 13.02.2024 | 27,60 | 28,00 | 24,90 | 28,00 | 1,45% | - |
| 12.02.2024 | 29,40 | 29,40 | 27,60 | 27,60 | -6,12% | - |
| 09.02.2024 | 28,70 | 29,40 | 24,50 | 29,40 | 2,44% | - |
| 08.02.2024 | 29,80 | 29,80 | 28,70 | 28,70 | -3,69% | - |
| 07.02.2024 | 29,80 | 29,80 | 29,30 | 29,80 | 0,00% | 220,00 |
| 06.02.2024 | 30,60 | 30,60 | 25,80 | 29,80 | -2,61% | - |
| 05.02.2024 | 30,60 | 31,00 | 26,20 | 30,60 | 0,00% | - |
| 02.02.2024 | 31,40 | 31,40 | 26,60 | 30,60 | -2,55% | - |
| 01.02.2024 | 32,40 | 32,40 | 26,60 | 31,40 | -3,09% | - |
| 31.01.2024 | 32,80 | 32,80 | 30,20 | 32,40 | -1,22% | - |
| 30.01.2024 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 29.01.2024 | 30,60 | 33,70 | 30,30 | 33,20 | 8,50% | - |
| 26.01.2024 | 29,60 | 31,10 | 29,60 | 30,60 | 3,38% | - |
| 25.01.2024 | 29,40 | 29,70 | 29,10 | 29,60 | 0,68% | - |
| 24.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 23.01.2024 | 29,60 | 29,60 | 29,00 | 29,40 | -0,68% | - |
| 22.01.2024 | 29,70 | 29,70 | 29,60 | 29,60 | -0,34% | - |
| 19.01.2024 | 29,70 | 29,70 | 29,10 | 29,70 | 0,00% | - |
| 18.01.2024 | 31,00 | 31,20 | 29,10 | 29,70 | -4,19% | - |
| 17.01.2024 | 31,60 | 31,60 | 30,10 | 31,00 | -0,96% | - |
| 16.01.2024 | 31,60 | 31,60 | 31,30 | 31,30 | -0,95% | - |
| 15.01.2024 | 31,00 | 33,40 | 30,50 | 31,60 | 1,94% | - |
| 12.01.2024 | 26,00 | 33,00 | 25,90 | 31,00 | 19,23% | 555,00 |
| 11.01.2024 | 26,90 | 27,30 | 25,00 | 26,00 | -4,06% | - |
| 10.01.2024 | 26,80 | 27,20 | 25,00 | 27,10 | 0,00% | - |
| 09.01.2024 | 27,60 | 27,60 | 25,00 | 27,10 | -1,81% | - |
| 08.01.2024 | 27,70 | 28,10 | 27,60 | 27,60 | -0,36% | - |
| 05.01.2024 | 28,80 | 28,80 | 27,70 | 27,70 | -3,82% | 30,00 |
| 04.01.2024 | 29,00 | 29,20 | 28,80 | 28,80 | -0,69% | 360,00 |
| 03.01.2024 | 28,20 | 29,10 | 25,40 | 29,00 | 2,84% | - |
| 02.01.2024 | 30,00 | 30,30 | 25,40 | 28,20 | -5,05% | - |
| 29.12.2023 | 29,20 | 29,70 | 29,00 | 29,70 | 1,71% | - |
| 28.12.2023 | 27,20 | 29,20 | 26,20 | 29,20 | 7,35% | 450,00 |
| 27.12.2023 | 27,70 | 27,80 | 26,30 | 27,20 | -1,81% | - |
| 22.12.2023 | 27,70 | 28,00 | 26,50 | 27,70 | 0,00% | - |
| 21.12.2023 | 27,00 | 27,70 | 26,60 | 27,70 | 2,59% | - |
| 20.12.2023 | 27,00 | 27,00 | 25,70 | 27,00 | 0,00% | - |
| 19.12.2023 | 27,10 | 27,10 | 27,00 | 27,00 | 0,75% | - |
| 18.12.2023 | 27,20 | 27,60 | 26,80 | 26,80 | -1,47% | - |
| 15.12.2023 | 25,90 | 27,40 | 25,90 | 27,20 | 5,02% | - |
| 14.12.2023 | 25,90 | 27,00 | 24,90 | 25,90 | 1,17% | - |
| 13.12.2023 | 26,50 | 27,00 | 25,30 | 25,60 | -3,40% | - |
| 12.12.2023 | 27,00 | 27,00 | 26,40 | 26,50 | -1,85% | - |
| 11.12.2023 | 27,10 | 28,30 | 25,90 | 27,00 | -0,37% | - |
| 08.12.2023 | 26,40 | 27,30 | 26,40 | 27,10 | 2,65% | 1.050,00 |
| 07.12.2023 | 25,50 | 27,60 | 25,50 | 26,40 | 3,94% | - |
| 06.12.2023 | 24,30 | 28,40 | 23,30 | 25,40 | 5,83% | - |
| 05.12.2023 | 24,30 | 24,60 | 23,30 | 24,00 | -1,23% | - |
| 04.12.2023 | 24,70 | 29,00 | 23,60 | 24,30 | 0,83% | - |
| 01.12.2023 | 25,50 | 28,70 | 23,50 | 24,10 | -5,49% | - |
| 30.11.2023 | 25,90 | 26,20 | 24,10 | 25,50 | -1,16% | 1.135,00 |
| 29.11.2023 | 27,20 | 27,20 | 24,90 | 25,80 | -5,15% | - |