26,800€
1,13%
Echtzeit-Aktienkurs Frequentis AG
Bid:
Ask:
Aktienkurse zur Frequentis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,70 | 26,80 | 26,40 | 26,80 | 1,13% | - |
| 16.05.2024 | 25,90 | 26,50 | 25,90 | 26,50 | 3,11% | - |
| 15.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 14.05.2024 | 25,70 | 25,70 | 25,60 | 25,60 | -2,66% | - |
| 13.05.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 77,00 |
| 10.05.2024 | 26,10 | 26,30 | 26,10 | 26,30 | -0,75% | - |
| 09.05.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 08.05.2024 | 26,70 | 26,80 | 26,30 | 26,30 | -0,75% | 870,00 |
| 07.05.2024 | 26,70 | 27,10 | 26,50 | 26,50 | -0,75% | 1.091,00 |
| 06.05.2024 | 26,60 | 26,70 | 26,60 | 26,70 | -0,37% | 20,00 |
| 03.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 02.05.2024 | 27,30 | 27,30 | 27,00 | 27,00 | 0,75% | 107,00 |
| 30.04.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -1,83% | - |
| 29.04.2024 | 27,40 | 27,40 | 27,30 | 27,30 | 0,37% | - |
| 26.04.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | - |
| 25.04.2024 | 26,10 | 26,60 | 26,10 | 26,60 | 2,31% | - |
| 24.04.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,14% | - |
| 23.04.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 1,15% | - |
| 22.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 19.04.2024 | 26,00 | 26,10 | 26,00 | 26,10 | 0,38% | - |
| 18.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 17.04.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 16.04.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -3,03% | - |
| 15.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | - |
| 11.04.2024 | 27,40 | 27,40 | 26,70 | 26,70 | -1,84% | - |
| 10.04.2024 | 27,30 | 27,30 | 27,20 | 27,20 | -1,45% | - |
| 09.04.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 0,00% | - |
| 08.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.04.2024 | 27,70 | 28,00 | 27,60 | 27,60 | -1,08% | 145,00 |
| 04.04.2024 | 27,70 | 27,90 | 27,70 | 27,90 | 0,72% | - |
| 03.04.2024 | 26,60 | 27,80 | 26,60 | 27,70 | 3,75% | 46,00 |
| 02.04.2024 | 27,30 | 27,30 | 26,70 | 26,70 | -1,84% | - |
| 28.03.2024 | 26,30 | 27,20 | 26,30 | 27,20 | 4,21% | - |
| 27.03.2024 | 26,20 | 26,20 | 26,10 | 26,10 | 0,38% | - |
| 26.03.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 25.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.03.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,39% | - |
| 21.03.2024 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 20.03.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 0,00% | - |
| 19.03.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 1,57% | - |
| 18.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 15.03.2024 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 14.03.2024 | 24,90 | 25,40 | 24,90 | 25,40 | 3,67% | - |
| 13.03.2024 | 25,10 | 25,10 | 24,50 | 24,50 | -2,39% | - |
| 12.03.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 2,03% | - |
| 11.03.2024 | 24,70 | 24,70 | 24,60 | 24,60 | 1,23% | - |
| 08.03.2024 | 24,70 | 24,70 | 24,30 | 24,30 | -2,02% | - |
| 07.03.2024 | 24,70 | 24,80 | 24,70 | 24,80 | -0,40% | - |
| 06.03.2024 | 24,80 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 05.03.2024 | 24,60 | 25,20 | 24,40 | 24,60 | -3,15% | 240,00 |
| 04.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | - |
| 29.02.2024 | 25,50 | 25,50 | 25,10 | 25,10 | 0,80% | 23,00 |
| 28.02.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 0,81% | - |
| 27.02.2024 | 24,40 | 24,70 | 24,40 | 24,70 | -2,76% | - |
| 26.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 23.02.2024 | 25,40 | 25,40 | 25,30 | 25,30 | -0,78% | - |
| 22.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 21.02.2024 | 26,00 | 26,40 | 25,50 | 25,70 | -1,15% | 227,00 |
| 20.02.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | 500,00 |
| 19.02.2024 | 26,50 | 26,80 | 26,50 | 26,80 | 1,13% | 30,00 |
| 16.02.2024 | 26,70 | 26,70 | 26,50 | 26,50 | 0,38% | - |
| 15.02.2024 | 27,10 | 27,10 | 25,70 | 26,40 | -2,58% | 1.510,00 |
| 14.02.2024 | 26,70 | 27,10 | 26,70 | 27,10 | 1,50% | - |
| 13.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 12.02.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 09.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 08.02.2024 | 26,70 | 27,10 | 26,70 | 27,10 | 1,12% | - |
| 07.02.2024 | 26,50 | 26,80 | 26,50 | 26,80 | 0,37% | 424,00 |
| 06.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 05.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 02.02.2024 | 26,50 | 26,50 | 26,40 | 26,40 | 0,00% | - |
| 01.02.2024 | 26,60 | 26,60 | 26,40 | 26,40 | 1,54% | - |
| 31.01.2024 | 27,10 | 27,10 | 26,00 | 26,00 | -4,06% | - |
| 30.01.2024 | 27,00 | 27,10 | 27,00 | 27,10 | 1,12% | - |
| 29.01.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -1,47% | - |
| 26.01.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 0,37% | - |
| 25.01.2024 | 27,00 | 27,10 | 27,00 | 27,10 | 0,00% | - |
| 24.01.2024 | 26,50 | 27,10 | 26,50 | 27,10 | 3,44% | - |
| 23.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 22.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 19.01.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 1,93% | - |
| 18.01.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 1,17% | 24,00 |
| 17.01.2024 | 25,90 | 25,90 | 25,60 | 25,60 | -0,78% | 219,00 |
| 16.01.2024 | 26,30 | 26,30 | 25,80 | 25,80 | -1,53% | - |
| 15.01.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 12.01.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 2,72% | - |
| 11.01.2024 | 26,80 | 26,80 | 25,70 | 25,70 | -4,10% | - |
| 10.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.01.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -0,74% | - |
| 08.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 05.01.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -2,90% | - |
| 04.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 03.01.2024 | 27,60 | 27,60 | 27,50 | 27,50 | 0,00% | - |
| 02.01.2024 | 27,10 | 27,50 | 27,10 | 27,50 | -0,36% | - |
| 29.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 28.12.2023 | 27,50 | 27,50 | 27,20 | 27,20 | -0,73% | - |
| 27.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 22.12.2023 | 27,30 | 27,30 | 27,20 | 27,20 | -0,37% | - |