27,220€
-0,37%
Echtzeit-Aktienkurs Freenet AG
Bid:
Ask:
Aktienkurse zur Freenet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,32 | 27,44 | 27,12 | 27,24 | -0,26% | 13.082,00 |
| 23.04.2024 | 27,31 | 27,38 | 27,18 | 27,31 | -0,07% | 19.021,00 |
| 22.04.2024 | 27,14 | 27,37 | 27,04 | 27,33 | 1,52% | 22.675,00 |
| 19.04.2024 | 26,62 | 27,00 | 26,55 | 26,92 | 0,49% | 14.679,00 |
| 18.04.2024 | 26,50 | 26,95 | 26,50 | 26,79 | 1,13% | 26.740,00 |
| 17.04.2024 | 26,25 | 26,66 | 26,14 | 26,49 | 0,68% | 12.925,00 |
| 16.04.2024 | 26,35 | 26,58 | 26,15 | 26,31 | -0,27% | 16.020,00 |
| 15.04.2024 | 26,61 | 26,72 | 26,35 | 26,38 | -0,45% | 28.990,00 |
| 12.04.2024 | 26,43 | 26,84 | 26,43 | 26,50 | 0,15% | 5.300,00 |
| 11.04.2024 | 26,39 | 26,56 | 26,24 | 26,46 | -0,19% | 21.860,00 |
| 10.04.2024 | 26,23 | 26,59 | 26,12 | 26,51 | 1,38% | 25.270,00 |
| 09.04.2024 | 26,31 | 26,38 | 26,04 | 26,15 | -0,68% | 44.810,00 |
| 08.04.2024 | 26,35 | 26,44 | 26,18 | 26,33 | 0,08% | 31.182,00 |
| 05.04.2024 | 26,49 | 26,67 | 26,22 | 26,31 | -0,57% | 14.480,00 |
| 04.04.2024 | 26,52 | 26,72 | 26,46 | 26,46 | -0,38% | 4.038,00 |
| 03.04.2024 | 26,06 | 26,64 | 25,98 | 26,56 | 2,00% | 7.597,00 |
| 02.04.2024 | 26,14 | 26,36 | 25,94 | 26,04 | 0,00% | 6.302,00 |
| 28.03.2024 | 26,04 | 26,18 | 26,00 | 26,04 | 0,00% | 6.277,00 |
| 27.03.2024 | 25,50 | 26,06 | 25,50 | 26,04 | 1,72% | 19.733,00 |
| 26.03.2024 | 25,44 | 25,60 | 25,36 | 25,60 | 0,79% | 5.599,00 |
| 25.03.2024 | 25,12 | 25,44 | 25,04 | 25,40 | 0,79% | 8.289,00 |
| 22.03.2024 | 25,18 | 25,26 | 25,10 | 25,20 | -0,40% | 1.269,00 |
| 21.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,33% | - |
| 20.03.2024 | 25,26 | 25,74 | 25,18 | 25,64 | 1,67% | 3.742,00 |
| 19.03.2024 | 25,08 | 25,28 | 25,06 | 25,22 | 0,48% | 3.140,00 |
| 18.03.2024 | 25,30 | 25,34 | 25,06 | 25,10 | -0,87% | 4.299,00 |
| 15.03.2024 | 25,02 | 25,54 | 25,02 | 25,32 | 1,20% | 900,00 |
| 14.03.2024 | 25,20 | 25,30 | 24,96 | 25,02 | -0,95% | 6.064,00 |
| 13.03.2024 | 25,66 | 25,78 | 25,16 | 25,26 | -1,17% | 3.962,00 |
| 12.03.2024 | 25,74 | 25,74 | 25,50 | 25,56 | -0,31% | 1.025,00 |
| 11.03.2024 | 25,98 | 26,16 | 25,54 | 25,64 | -1,38% | 6.212,00 |
| 08.03.2024 | 26,16 | 26,18 | 25,94 | 26,00 | -0,46% | 1.942,00 |
| 07.03.2024 | 25,86 | 26,32 | 25,86 | 26,12 | 0,46% | 4.727,00 |
| 06.03.2024 | 25,90 | 26,16 | 25,88 | 26,00 | 0,70% | 4.997,00 |
| 05.03.2024 | 25,64 | 25,98 | 25,64 | 25,82 | -0,08% | 5.850,00 |
| 04.03.2024 | 25,52 | 25,88 | 25,44 | 25,84 | 1,57% | 2.950,00 |
| 01.03.2024 | 25,02 | 25,54 | 25,02 | 25,44 | 2,00% | 5.364,00 |
| 29.02.2024 | 24,80 | 25,00 | 24,28 | 24,94 | 1,80% | 9.432,00 |
| 28.02.2024 | 24,32 | 24,70 | 24,00 | 24,50 | 0,74% | 12.686,00 |
| 27.02.2024 | 24,16 | 24,36 | 23,96 | 24,32 | 0,66% | 8.023,00 |
| 26.02.2024 | 24,24 | 24,30 | 24,04 | 24,16 | -0,33% | 9.648,00 |
| 23.02.2024 | 24,22 | 24,32 | 24,00 | 24,24 | 0,17% | 5.177,00 |
| 22.02.2024 | 24,16 | 24,28 | 24,10 | 24,20 | 0,08% | 5.070,00 |
| 21.02.2024 | 24,28 | 24,28 | 24,00 | 24,18 | -0,25% | 3.800,00 |
| 20.02.2024 | 24,28 | 24,28 | 23,96 | 24,24 | -0,33% | 3.798,00 |
| 19.02.2024 | 24,10 | 24,32 | 24,04 | 24,32 | 1,00% | 1.181,00 |
| 16.02.2024 | 24,10 | 24,28 | 24,00 | 24,08 | -0,08% | 5.256,00 |
| 15.02.2024 | 24,02 | 24,20 | 23,86 | 24,10 | 0,58% | 7.496,00 |
| 14.02.2024 | 23,84 | 24,04 | 23,68 | 23,96 | 1,53% | 4.643,00 |
| 13.02.2024 | 23,88 | 23,98 | 23,58 | 23,60 | -1,34% | 14.867,00 |
| 12.02.2024 | 23,38 | 23,96 | 23,38 | 23,92 | 2,49% | 10.265,00 |
| 09.02.2024 | 23,76 | 23,80 | 23,26 | 23,34 | -1,93% | 13.182,00 |
| 08.02.2024 | 23,96 | 24,04 | 23,72 | 23,80 | -0,83% | 14.288,00 |
| 07.02.2024 | 24,32 | 24,40 | 23,90 | 24,00 | -0,83% | 4.916,00 |
| 06.02.2024 | 24,68 | 24,70 | 24,10 | 24,20 | -2,10% | 5.705,00 |
| 05.02.2024 | 25,06 | 25,08 | 24,62 | 24,72 | -0,96% | 8.942,00 |
| 02.02.2024 | 25,36 | 25,40 | 24,92 | 24,96 | -1,19% | 8.860,00 |
| 01.02.2024 | 25,56 | 25,78 | 25,24 | 25,26 | -1,25% | 2.018,00 |
| 31.01.2024 | 25,88 | 25,88 | 25,50 | 25,58 | -1,08% | 5.018,00 |
| 30.01.2024 | 25,94 | 26,10 | 25,82 | 25,86 | -0,54% | 615,00 |
| 29.01.2024 | 26,34 | 26,34 | 25,84 | 26,00 | -0,99% | 3.170,00 |
| 26.01.2024 | 26,14 | 26,36 | 26,08 | 26,26 | 0,23% | 10.140,00 |
| 25.01.2024 | 26,26 | 26,32 | 26,08 | 26,20 | -0,23% | 1.720,00 |
| 24.01.2024 | 26,18 | 26,42 | 26,18 | 26,26 | -0,30% | 3.498,00 |
| 23.01.2024 | 26,42 | 26,48 | 26,22 | 26,34 | -0,23% | 6.133,00 |
| 22.01.2024 | 26,20 | 26,44 | 26,16 | 26,40 | 0,92% | 3.785,00 |
| 19.01.2024 | 25,86 | 26,28 | 25,86 | 26,16 | 0,93% | 5.090,00 |
| 18.01.2024 | 25,70 | 25,92 | 25,66 | 25,92 | 0,78% | 2.122,00 |
| 17.01.2024 | 25,66 | 25,76 | 25,54 | 25,72 | -0,39% | 154,00 |
| 16.01.2024 | 25,74 | 25,94 | 25,68 | 25,82 | -0,31% | 586,00 |
| 15.01.2024 | 25,88 | 25,90 | 25,80 | 25,90 | 0,15% | 2.037,00 |
| 12.01.2024 | 25,80 | 25,92 | 25,68 | 25,86 | 0,15% | 6.215,00 |
| 11.01.2024 | 25,94 | 25,96 | 25,68 | 25,82 | -0,15% | 8.480,00 |
| 10.01.2024 | 25,82 | 25,94 | 25,80 | 25,86 | 0,00% | 4.990,00 |
| 09.01.2024 | 25,56 | 25,90 | 25,54 | 25,86 | 0,86% | 4.182,00 |
| 08.01.2024 | 25,34 | 25,76 | 25,16 | 25,64 | 1,18% | 1.253,00 |
| 05.01.2024 | 25,64 | 25,74 | 25,22 | 25,34 | -1,32% | 2.900,00 |
| 04.01.2024 | 25,72 | 25,82 | 25,60 | 25,68 | -0,23% | 1.240,00 |
| 03.01.2024 | 25,76 | 25,96 | 25,66 | 25,74 | 0,00% | 2.398,00 |
| 02.01.2024 | 25,34 | 25,78 | 25,34 | 25,74 | 1,50% | 8.683,00 |
| 29.12.2023 | 25,32 | 25,38 | 25,30 | 25,36 | 0,24% | 4.180,00 |
| 28.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | -0,08% | - |
| 27.12.2023 | 25,38 | 25,40 | 25,22 | 25,32 | -0,16% | 4.544,00 |
| 22.12.2023 | 25,26 | 25,38 | 25,22 | 25,36 | 0,24% | 1.380,00 |
| 21.12.2023 | 25,10 | 25,32 | 25,10 | 25,30 | 1,28% | 1.772,00 |
| 20.12.2023 | 24,58 | 25,16 | 24,58 | 24,98 | 1,46% | 2.557,00 |
| 19.12.2023 | 24,98 | 25,04 | 24,56 | 24,62 | -1,44% | 15.847,00 |
| 18.12.2023 | 25,26 | 25,30 | 24,98 | 24,98 | -1,26% | 3.069,00 |
| 15.12.2023 | 25,42 | 25,58 | 25,26 | 25,30 | -0,63% | 1.984,00 |
| 14.12.2023 | 25,52 | 25,74 | 25,26 | 25,46 | 0,00% | 10.945,00 |
| 13.12.2023 | 25,36 | 25,46 | 25,32 | 25,46 | 0,24% | 6.873,00 |
| 12.12.2023 | 25,50 | 25,64 | 25,30 | 25,40 | -0,31% | 1.448,00 |
| 11.12.2023 | 25,52 | 25,68 | 25,42 | 25,48 | -0,70% | 1.233,00 |
| 08.12.2023 | 25,58 | 25,80 | 25,58 | 25,66 | 0,08% | 10.740,00 |
| 07.12.2023 | 25,54 | 25,74 | 25,54 | 25,64 | 0,47% | 3.018,00 |
| 06.12.2023 | 25,96 | 25,96 | 25,50 | 25,52 | -1,24% | 10.011,00 |
| 05.12.2023 | 25,50 | 25,96 | 25,50 | 25,84 | 1,02% | 3.180,00 |
| 04.12.2023 | 26,00 | 26,04 | 25,52 | 25,58 | -2,44% | 11.116,00 |
| 01.12.2023 | 25,84 | 26,22 | 25,84 | 26,22 | 1,71% | 8.960,00 |
| 30.11.2023 | 25,84 | 25,86 | 25,68 | 25,78 | 0,08% | 10.135,00 |