26,650€
1,72%
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 | 26,50 | 26,65 | 0,00% | - |
| 16.05.2024 | 25,90 | 26,70 | 25,90 | 26,65 | 1,72% | - |
| 15.05.2024 | 25,90 | 26,30 | 25,75 | 26,20 | 1,16% | 3.000,00 |
| 14.05.2024 | 26,50 | 26,50 | 25,85 | 25,90 | -2,26% | - |
| 13.05.2024 | 26,30 | 26,65 | 26,20 | 26,50 | -0,56% | - |
| 10.05.2024 | 26,45 | 26,80 | 26,40 | 26,65 | 0,76% | - |
| 09.05.2024 | 26,60 | 27,20 | 26,40 | 26,45 | -1,67% | - |
| 08.05.2024 | 26,90 | 26,90 | 26,65 | 26,90 | 0,00% | - |
| 07.05.2024 | 26,90 | 27,30 | 26,55 | 26,90 | 0,00% | - |
| 06.05.2024 | 26,70 | 27,00 | 26,40 | 26,90 | 0,75% | - |
| 03.05.2024 | 26,70 | 27,30 | 26,70 | 26,70 | -1,29% | - |
| 02.05.2024 | 27,05 | 27,35 | 26,95 | 27,05 | -0,92% | - |
| 30.04.2024 | 27,45 | 27,50 | 27,20 | 27,30 | -0,55% | - |
| 29.04.2024 | 27,50 | 27,75 | 27,25 | 27,45 | -0,18% | - |
| 26.04.2024 | 26,90 | 27,55 | 26,75 | 27,50 | 2,23% | - |
| 25.04.2024 | 26,00 | 26,90 | 26,00 | 26,90 | 2,28% | - |
| 24.04.2024 | 26,60 | 26,70 | 26,30 | 26,30 | -1,13% | - |
| 23.04.2024 | 26,30 | 26,60 | 26,20 | 26,60 | 1,14% | - |
| 22.04.2024 | 26,10 | 26,80 | 26,05 | 26,30 | -0,38% | - |
| 19.04.2024 | 26,10 | 26,65 | 26,10 | 26,40 | 0,96% | - |
| 18.04.2024 | 26,20 | 26,50 | 26,00 | 26,15 | -0,19% | - |
| 17.04.2024 | 25,90 | 26,25 | 25,90 | 26,20 | 0,77% | - |
| 16.04.2024 | 26,25 | 26,30 | 25,90 | 26,00 | -1,89% | - |
| 15.04.2024 | 26,35 | 26,90 | 26,35 | 26,50 | -0,38% | 220,00 |
| 12.04.2024 | 26,40 | 26,75 | 26,40 | 26,60 | -2,92% | - |
| 11.04.2024 | 27,35 | 28,00 | 26,75 | 27,40 | 0,74% | - |
| 10.04.2024 | 27,70 | 27,80 | 27,20 | 27,20 | -1,81% | 363,00 |
| 09.04.2024 | 27,60 | 28,00 | 27,45 | 27,70 | -0,18% | - |
| 08.04.2024 | 27,60 | 27,90 | 27,60 | 27,75 | 0,36% | 400,00 |
| 05.04.2024 | 28,00 | 28,20 | 27,60 | 27,65 | -1,25% | 200,00 |
| 04.04.2024 | 27,75 | 28,15 | 27,75 | 28,00 | 0,72% | - |
| 03.04.2024 | 27,00 | 27,85 | 26,90 | 27,80 | 2,77% | 400,00 |
| 02.04.2024 | 27,50 | 28,00 | 27,05 | 27,05 | -1,64% | 250,00 |
| 28.03.2024 | 26,10 | 28,00 | 26,10 | 27,50 | 3,97% | - |
| 27.03.2024 | 26,30 | 26,65 | 26,25 | 26,45 | 0,57% | 20,00 |
| 26.03.2024 | 26,00 | 26,45 | 26,00 | 26,30 | 0,19% | - |
| 25.03.2024 | 26,05 | 26,75 | 25,90 | 26,25 | 0,96% | 1.000,00 |
| 22.03.2024 | 26,15 | 26,30 | 25,95 | 26,00 | -0,57% | - |
| 21.03.2024 | 26,15 | 26,15 | 26,00 | 26,15 | 0,00% | 450,00 |
| 20.03.2024 | 26,20 | 26,40 | 25,95 | 26,15 | 0,19% | - |
| 19.03.2024 | 25,70 | 26,15 | 25,70 | 26,10 | 0,38% | - |
| 18.03.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 1,17% | - |
| 15.03.2024 | 26,35 | 26,35 | 25,60 | 25,70 | 0,00% | - |
| 14.03.2024 | 24,50 | 25,70 | 24,50 | 25,70 | 3,63% | - |
| 13.03.2024 | 25,40 | 25,55 | 24,80 | 24,80 | -3,31% | - |
| 12.03.2024 | 24,65 | 25,65 | 24,60 | 25,65 | 3,01% | - |
| 11.03.2024 | 24,60 | 25,15 | 24,60 | 24,90 | 1,22% | - |
| 08.03.2024 | 24,85 | 25,15 | 24,60 | 24,60 | -1,20% | - |
| 07.03.2024 | 25,20 | 25,20 | 24,70 | 24,90 | -1,19% | - |
| 06.03.2024 | 24,50 | 25,20 | 24,50 | 25,20 | 1,20% | - |
| 05.03.2024 | 24,60 | 25,15 | 24,60 | 24,90 | 0,00% | - |
| 04.03.2024 | 25,90 | 26,10 | 24,90 | 24,90 | -3,86% | - |
| 01.03.2024 | 24,80 | 25,90 | 23,60 | 25,90 | 3,39% | - |
| 29.02.2024 | 24,90 | 25,60 | 24,60 | 25,05 | -0,60% | - |
| 28.02.2024 | 25,00 | 25,20 | 24,70 | 25,20 | 0,80% | - |
| 27.02.2024 | 24,95 | 25,00 | 24,50 | 25,00 | 0,20% | 500,00 |
| 26.02.2024 | 25,55 | 25,80 | 24,50 | 24,95 | -3,11% | - |
| 23.02.2024 | 25,60 | 25,80 | 25,25 | 25,75 | -0,19% | - |
| 22.02.2024 | 25,70 | 25,95 | 25,20 | 25,80 | -0,58% | - |
| 21.02.2024 | 26,35 | 26,60 | 25,60 | 25,95 | -1,33% | - |
| 20.02.2024 | 26,80 | 26,90 | 26,00 | 26,30 | -0,75% | - |
| 19.02.2024 | 26,65 | 26,85 | 26,45 | 26,50 | -1,12% | - |
| 16.02.2024 | 26,40 | 27,00 | 26,40 | 26,80 | 0,00% | - |
| 15.02.2024 | 27,40 | 27,40 | 26,70 | 26,80 | -2,19% | - |
| 14.02.2024 | 26,70 | 27,55 | 26,70 | 27,40 | 1,48% | 548,00 |
| 13.02.2024 | 26,80 | 27,55 | 26,75 | 27,00 | -0,55% | 300,00 |
| 12.02.2024 | 27,55 | 27,60 | 27,00 | 27,15 | -0,73% | 100,00 |
| 09.02.2024 | 27,10 | 27,60 | 27,10 | 27,35 | -0,18% | - |
| 08.02.2024 | 27,10 | 27,40 | 26,75 | 27,40 | 1,11% | - |
| 07.02.2024 | 26,60 | 27,15 | 25,30 | 27,10 | 1,31% | - |
| 06.02.2024 | 27,50 | 27,90 | 25,80 | 26,75 | -2,73% | - |
| 05.02.2024 | 27,05 | 27,60 | 26,60 | 27,50 | 2,80% | - |
| 02.02.2024 | 26,40 | 26,90 | 26,40 | 26,75 | -0,19% | - |
| 01.02.2024 | 26,00 | 26,90 | 26,00 | 26,80 | 1,52% | - |
| 31.01.2024 | 27,35 | 27,60 | 26,20 | 26,40 | -3,47% | - |
| 30.01.2024 | 26,80 | 27,45 | 26,80 | 27,35 | 0,92% | - |
| 29.01.2024 | 27,30 | 27,60 | 26,80 | 27,10 | -1,45% | - |
| 26.01.2024 | 27,35 | 27,50 | 26,80 | 27,50 | 0,73% | - |
| 25.01.2024 | 27,10 | 27,50 | 27,10 | 27,30 | 0,55% | - |
| 24.01.2024 | 26,20 | 27,25 | 26,20 | 27,15 | 2,45% | - |
| 23.01.2024 | 26,40 | 26,95 | 26,35 | 26,50 | 0,19% | 1.700,00 |
| 22.01.2024 | 26,40 | 26,80 | 26,40 | 26,45 | -0,75% | 300,00 |
| 19.01.2024 | 26,10 | 26,75 | 26,10 | 26,65 | 1,91% | - |
| 18.01.2024 | 25,95 | 26,25 | 25,95 | 26,15 | 1,16% | - |
| 17.01.2024 | 25,85 | 26,05 | 25,85 | 25,85 | -0,96% | - |
| 16.01.2024 | 26,30 | 26,60 | 25,95 | 26,10 | -1,51% | - |
| 15.01.2024 | 26,45 | 26,70 | 26,25 | 26,50 | -0,75% | - |
| 12.01.2024 | 25,70 | 26,70 | 25,70 | 26,70 | 2,89% | - |
| 11.01.2024 | 26,80 | 27,30 | 25,75 | 25,95 | -3,89% | 70,00 |
| 10.01.2024 | 26,80 | 27,40 | 26,80 | 27,00 | -0,37% | - |
| 09.01.2024 | 26,90 | 27,30 | 26,90 | 27,10 | -0,73% | - |
| 08.01.2024 | 27,45 | 27,60 | 26,95 | 27,30 | -0,55% | 1.050,00 |
| 05.01.2024 | 27,35 | 27,80 | 27,35 | 27,45 | 0,00% | - |
| 04.01.2024 | 27,50 | 28,60 | 27,05 | 27,45 | -1,26% | - |
| 03.01.2024 | 27,65 | 28,20 | 27,55 | 27,80 | 0,72% | - |
| 02.01.2024 | 27,45 | 27,65 | 27,45 | 27,60 | 0,91% | - |
| 29.12.2023 | 27,50 | 27,80 | 27,35 | 27,35 | -0,55% | - |
| 28.12.2023 | 27,65 | 27,75 | 27,50 | 27,50 | -0,54% | - |
| 27.12.2023 | 27,20 | 27,70 | 27,20 | 27,65 | 1,10% | - |
| 22.12.2023 | 27,30 | 27,70 | 27,30 | 27,35 | -0,36% | - |