69,300€
-0,43%
Echtzeit-Aktienkurs Frosta AG
Bid:
Ask:
Aktienkurse zur Frosta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,60 | 69,60 | 68,60 | 69,60 | 0,00% | 193,00 |
27.03.2024 | 69,60 | 69,60 | 68,60 | 69,60 | 0,29% | 43,00 |
26.03.2024 | 70,40 | 70,40 | 69,20 | 69,40 | 1,17% | 340,00 |
25.03.2024 | 69,00 | 71,00 | 68,60 | 68,60 | -3,11% | 609,00 |
22.03.2024 | 69,00 | 70,80 | 69,00 | 70,80 | 0,57% | 493,00 |
21.03.2024 | 71,00 | 71,00 | 69,00 | 70,40 | 0,28% | 362,00 |
20.03.2024 | 70,40 | 71,00 | 69,80 | 70,20 | -0,57% | 405,00 |
19.03.2024 | 69,80 | 70,60 | 69,80 | 70,60 | 1,15% | 1.386,00 |
18.03.2024 | 69,80 | 69,80 | 68,60 | 69,80 | 1,16% | 522,00 |
15.03.2024 | 68,00 | 70,00 | 68,00 | 69,00 | 0,58% | 846,00 |
14.03.2024 | 70,00 | 70,00 | 66,00 | 68,60 | -1,72% | 814,00 |
13.03.2024 | 68,40 | 69,80 | 68,40 | 69,80 | 0,00% | 319,00 |
12.03.2024 | 69,20 | 69,80 | 68,00 | 69,80 | 1,16% | 257,00 |
11.03.2024 | 67,80 | 69,20 | 67,20 | 69,00 | -0,29% | 770,00 |
08.03.2024 | 67,00 | 69,40 | 63,80 | 69,20 | 2,37% | 2.083,00 |
07.03.2024 | 67,00 | 68,20 | 66,60 | 67,60 | -0,88% | 248,00 |
06.03.2024 | 68,40 | 68,40 | 66,40 | 68,20 | 0,29% | 182,00 |
05.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,29% | 377,00 |
04.03.2024 | 67,60 | 67,80 | 66,20 | 67,80 | 0,30% | 405,00 |
01.03.2024 | 68,00 | 68,00 | 65,00 | 67,60 | 4,00% | 303,00 |
29.02.2024 | 65,80 | 67,00 | 64,60 | 65,00 | -0,91% | 1.031,00 |
28.02.2024 | 65,80 | 65,80 | 65,00 | 65,60 | -0,61% | 183,00 |
27.02.2024 | 65,20 | 66,00 | 64,80 | 66,00 | 1,23% | 278,00 |
26.02.2024 | 64,20 | 65,40 | 64,20 | 65,20 | 0,62% | 685,00 |
23.02.2024 | 64,00 | 64,80 | 63,00 | 64,80 | 1,57% | 1.140,00 |
22.02.2024 | 63,20 | 63,80 | 63,20 | 63,80 | 0,63% | 580,00 |
21.02.2024 | 63,40 | 63,40 | 62,40 | 63,40 | 0,32% | 968,00 |
20.02.2024 | 62,80 | 63,80 | 62,20 | 63,20 | -0,94% | 526,00 |
19.02.2024 | 63,80 | 63,80 | 62,00 | 63,80 | 1,27% | 1.105,00 |
16.02.2024 | 64,00 | 64,00 | 62,00 | 63,00 | -1,56% | 533,00 |
15.02.2024 | 64,00 | 64,00 | 61,00 | 64,00 | 1,59% | 1.381,00 |
14.02.2024 | 61,00 | 63,00 | 60,60 | 63,00 | 2,61% | 489,00 |
13.02.2024 | 61,20 | 61,40 | 61,00 | 61,40 | 0,99% | 514,00 |
12.02.2024 | 60,20 | 61,20 | 60,20 | 60,80 | 1,33% | 2.581,00 |
09.02.2024 | 57,80 | 60,00 | 57,80 | 60,00 | 2,39% | 111,00 |
08.02.2024 | 57,40 | 60,00 | 56,80 | 58,60 | -2,33% | 2.002,00 |
07.02.2024 | 59,00 | 60,20 | 57,00 | 60,00 | -0,33% | 746,00 |
06.02.2024 | 59,20 | 60,20 | 58,80 | 60,20 | 1,69% | 1.844,00 |
05.02.2024 | 61,00 | 61,00 | 59,20 | 59,20 | -0,67% | 703,00 |
02.02.2024 | 60,40 | 61,80 | 59,00 | 59,60 | -2,30% | 811,00 |
01.02.2024 | 60,00 | 61,00 | 60,00 | 61,00 | -1,93% | 328,00 |
31.01.2024 | 62,60 | 62,60 | 60,40 | 62,20 | 1,97% | 84,00 |
30.01.2024 | 61,20 | 62,00 | 61,00 | 61,00 | -1,29% | 220,00 |
29.01.2024 | 60,00 | 61,80 | 60,00 | 61,80 | 1,31% | 301,00 |
26.01.2024 | 61,20 | 61,20 | 60,20 | 61,00 | -0,65% | 906,00 |
25.01.2024 | 62,60 | 62,60 | 61,20 | 61,40 | -2,54% | 128,00 |
24.01.2024 | 61,80 | 63,00 | 61,80 | 63,00 | 0,64% | 92,00 |
23.01.2024 | 62,20 | 62,60 | 62,20 | 62,60 | 1,95% | 171,00 |
22.01.2024 | 62,60 | 62,60 | 61,00 | 61,40 | -2,23% | 232,00 |
19.01.2024 | 62,00 | 62,80 | 61,40 | 62,80 | 1,29% | 263,00 |
18.01.2024 | 61,40 | 62,00 | 61,40 | 62,00 | 0,32% | 61,00 |
17.01.2024 | 63,00 | 63,00 | 61,80 | 61,80 | -0,96% | 408,00 |
16.01.2024 | 63,00 | 63,00 | 62,40 | 62,40 | 0,32% | 65,00 |
15.01.2024 | 63,00 | 63,00 | 62,20 | 62,20 | -0,96% | 221,00 |
12.01.2024 | 63,00 | 63,00 | 62,20 | 62,80 | 0,96% | 180,00 |
11.01.2024 | 61,80 | 62,20 | 61,80 | 62,20 | 0,97% | 32,00 |
10.01.2024 | 63,20 | 63,20 | 61,60 | 61,60 | -2,53% | 3.041,00 |
09.01.2024 | 62,40 | 63,20 | 62,40 | 63,20 | 0,32% | 463,00 |
08.01.2024 | 62,00 | 64,00 | 62,00 | 63,00 | 0,00% | 433,00 |
05.01.2024 | 62,40 | 63,00 | 62,00 | 63,00 | 0,64% | 540,00 |
04.01.2024 | 63,80 | 63,80 | 62,60 | 62,60 | -1,26% | 28,00 |
03.01.2024 | 62,80 | 63,40 | 61,60 | 63,40 | 2,26% | 437,00 |
02.01.2024 | 63,60 | 63,80 | 61,80 | 62,00 | 0,00% | 1.380,00 |
29.12.2023 | 62,00 | 62,00 | 62,00 | 62,00 | -1,27% | 658,00 |
28.12.2023 | 62,80 | 62,80 | 62,00 | 62,80 | 0,00% | 628,00 |
27.12.2023 | 63,80 | 64,00 | 62,80 | 62,80 | -1,57% | 300,00 |
22.12.2023 | 63,80 | 63,80 | 63,80 | 63,80 | 1,59% | 1,00 |
21.12.2023 | 63,60 | 63,60 | 62,80 | 62,80 | -0,95% | 787,00 |
20.12.2023 | 62,40 | 63,40 | 62,40 | 63,40 | 2,59% | 1.748,00 |
19.12.2023 | 62,20 | 62,40 | 61,80 | 61,80 | -1,28% | 573,00 |
18.12.2023 | 63,00 | 63,00 | 62,20 | 62,60 | -0,63% | 348,00 |
15.12.2023 | 62,80 | 63,60 | 62,80 | 63,00 | 0,32% | 48,00 |
14.12.2023 | 62,80 | 63,60 | 62,80 | 62,80 | -0,32% | 426,00 |
13.12.2023 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 15,00 |
12.12.2023 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | 100,00 |
11.12.2023 | 63,00 | 63,80 | 62,80 | 63,20 | 0,00% | 291,00 |
08.12.2023 | 64,00 | 64,00 | 63,00 | 63,20 | -1,25% | 128,00 |
07.12.2023 | 64,80 | 64,80 | 63,60 | 64,00 | 0,00% | 99,00 |
06.12.2023 | 63,00 | 64,00 | 63,00 | 64,00 | 0,31% | 450,00 |
05.12.2023 | 62,80 | 63,80 | 62,00 | 63,80 | 0,00% | 134,00 |
04.12.2023 | 62,80 | 63,80 | 62,00 | 63,80 | 2,57% | 326,00 |
01.12.2023 | 62,40 | 62,40 | 62,20 | 62,20 | -2,20% | 133,00 |
30.11.2023 | 62,80 | 63,60 | 62,80 | 63,60 | 0,63% | 194,00 |
29.11.2023 | 63,00 | 63,20 | 63,00 | 63,20 | 0,32% | 122,00 |
28.11.2023 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | 8,00 |
27.11.2023 | 62,20 | 63,40 | 62,20 | 63,40 | 0,32% | 523,00 |
24.11.2023 | 63,20 | 63,20 | 63,00 | 63,20 | 0,00% | 417,00 |
23.11.2023 | 63,60 | 64,00 | 63,20 | 63,20 | -0,63% | 215,00 |
22.11.2023 | 63,80 | 64,00 | 63,60 | 63,60 | 0,00% | 86,00 |
21.11.2023 | 63,00 | 63,60 | 63,00 | 63,60 | 0,32% | 83,00 |
20.11.2023 | 63,40 | 64,00 | 63,40 | 63,40 | 0,00% | 241,00 |
17.11.2023 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | 110,00 |
16.11.2023 | 63,40 | 63,40 | 63,40 | 63,40 | -1,86% | 57,00 |
15.11.2023 | 64,00 | 65,20 | 63,40 | 64,60 | 1,89% | 180,00 |
14.11.2023 | 64,00 | 64,80 | 63,40 | 63,40 | 0,96% | 210,00 |
13.11.2023 | 62,60 | 63,80 | 62,60 | 62,80 | 0,32% | 174,00 |
10.11.2023 | 63,00 | 63,60 | 62,60 | 62,60 | 0,00% | 327,00 |
09.11.2023 | 62,60 | 62,60 | 62,60 | 62,60 | 0,97% | 50,00 |
08.11.2023 | 62,00 | 63,80 | 62,00 | 62,00 | -1,27% | 252,00 |
07.11.2023 | 63,00 | 63,00 | 61,80 | 62,80 | -0,32% | 964,00 |