27,050€
-0,55%
Echtzeit-Aktienkurs FREQUENTIS AG
Bid:
Ask:
Aktienkurse zur FREQUENTIS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 27,30 | 27,30 | 26,80 | 27,10 | -0,37% | 312,00 |
| 30.04.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | 1,00 |
| 29.04.2024 | 27,50 | 27,80 | 27,30 | 27,40 | -0,72% | 1.385,00 |
| 26.04.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 2,60% | 1.321,00 |
| 25.04.2024 | 26,10 | 26,90 | 26,10 | 26,90 | 2,28% | 461,00 |
| 24.04.2024 | 26,40 | 26,40 | 26,30 | 26,30 | -1,13% | 100,00 |
| 23.04.2024 | 26,40 | 26,70 | 26,40 | 26,60 | 0,38% | 116,00 |
| 22.04.2024 | 26,40 | 26,50 | 26,30 | 26,50 | 0,38% | 423,00 |
| 19.04.2024 | 26,20 | 26,60 | 26,20 | 26,40 | 0,76% | 1.130,00 |
| 18.04.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 50,00 |
| 17.04.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 1,93% | 51,00 |
| 16.04.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -2,26% | 850,00 |
| 15.04.2024 | 26,40 | 26,50 | 26,40 | 26,50 | -0,38% | 211,00 |
| 12.04.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -0,75% | 50,00 |
| 11.04.2024 | 27,40 | 27,40 | 26,60 | 26,80 | -2,55% | 1.699,00 |
| 10.04.2024 | 27,60 | 27,90 | 27,50 | 27,50 | -0,36% | 1.128,00 |
| 09.04.2024 | 27,50 | 27,60 | 27,30 | 27,60 | -0,36% | 316,00 |
| 08.04.2024 | 27,60 | 27,70 | 27,60 | 27,70 | 0,73% | 3,00 |
| 05.04.2024 | 28,20 | 28,20 | 27,50 | 27,50 | -1,79% | 1.883,00 |
| 04.04.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 1,08% | 1.284,00 |
| 03.04.2024 | 26,90 | 27,70 | 26,90 | 27,70 | 2,59% | 3.004,00 |
| 02.04.2024 | 28,00 | 28,00 | 26,90 | 27,00 | -3,57% | 1.248,00 |
| 28.03.2024 | 26,80 | 28,00 | 26,80 | 28,00 | 5,66% | 533,00 |
| 27.03.2024 | 26,20 | 26,80 | 26,20 | 26,50 | 0,38% | 1.669,00 |
| 26.03.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,38% | 500,00 |
| 25.03.2024 | 26,40 | 26,40 | 26,20 | 26,30 | 0,38% | 313,00 |
| 22.03.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 871,00 |
| 21.03.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 279,00 |
| 20.03.2024 | 26,40 | 26,40 | 26,10 | 26,20 | 0,38% | 1.155,00 |
| 19.03.2024 | 26,00 | 26,30 | 26,00 | 26,10 | 0,77% | 2.452,00 |
| 18.03.2024 | 26,00 | 26,20 | 25,90 | 25,90 | 0,78% | 2.705,00 |
| 15.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | 204,00 |
| 14.03.2024 | 25,20 | 25,70 | 25,20 | 25,70 | 3,63% | 250,00 |
| 13.03.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -2,36% | 409,00 |
| 12.03.2024 | 25,10 | 25,40 | 24,60 | 25,40 | 2,01% | 14.259,00 |
| 11.03.2024 | 25,00 | 25,00 | 24,70 | 24,90 | 1,22% | 1.411,00 |
| 08.03.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,99% | 5.230,00 |
| 07.03.2024 | 25,20 | 25,20 | 24,40 | 25,10 | 1,21% | 2.787,00 |
| 06.03.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,40% | 4.437,00 |
| 05.03.2024 | 24,70 | 24,90 | 24,70 | 24,90 | -1,19% | 954,00 |
| 04.03.2024 | 25,60 | 25,70 | 25,10 | 25,20 | -2,33% | 1.335,00 |
| 01.03.2024 | 25,50 | 25,80 | 23,70 | 25,80 | 3,20% | 6.451,00 |
| 29.02.2024 | 24,80 | 25,30 | 24,70 | 25,00 | -0,79% | 1.182,00 |
| 28.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 710,00 |
| 27.02.2024 | 25,00 | 25,00 | 24,30 | 25,00 | 0,00% | 1.957,00 |
| 26.02.2024 | 25,50 | 25,50 | 24,50 | 25,00 | -3,10% | 1.872,00 |
| 23.02.2024 | 25,90 | 25,90 | 25,80 | 25,80 | -0,39% | 25,00 |
| 22.02.2024 | 25,70 | 25,90 | 25,70 | 25,90 | -0,38% | 50,00 |
| 21.02.2024 | 26,40 | 26,40 | 25,50 | 26,00 | -1,52% | 1.292,00 |
| 20.02.2024 | 26,40 | 26,40 | 26,10 | 26,40 | 0,00% | 726,00 |
| 19.02.2024 | 26,70 | 26,80 | 26,30 | 26,40 | -2,22% | 339,00 |
| 16.02.2024 | 27,10 | 27,20 | 27,00 | 27,00 | 0,37% | 30,00 |
| 15.02.2024 | 27,10 | 27,10 | 26,70 | 26,90 | -1,82% | 941,00 |
| 14.02.2024 | 26,90 | 27,50 | 26,90 | 27,40 | 1,48% | 1.204,00 |
| 13.02.2024 | 27,30 | 27,30 | 26,80 | 27,00 | -0,74% | 343,00 |
| 12.02.2024 | 27,30 | 27,30 | 27,00 | 27,20 | -1,09% | 2.224,00 |
| 09.02.2024 | 27,50 | 27,80 | 27,20 | 27,50 | 0,73% | 143,00 |
| 08.02.2024 | 27,10 | 27,30 | 27,00 | 27,30 | 1,11% | 337,00 |
| 07.02.2024 | 27,10 | 27,20 | 26,40 | 27,00 | 0,75% | 8.755,00 |
| 06.02.2024 | 27,80 | 27,80 | 26,60 | 26,80 | -2,55% | 6.262,00 |
| 05.02.2024 | 26,40 | 27,60 | 26,40 | 27,50 | 2,61% | 3.303,00 |
| 02.02.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,37% | 10,00 |
| 01.02.2024 | 26,80 | 26,90 | 26,70 | 26,70 | 1,14% | 450,00 |
| 31.01.2024 | 27,30 | 27,30 | 26,20 | 26,40 | -3,65% | 7.518,00 |
| 30.01.2024 | 27,30 | 27,60 | 27,00 | 27,40 | 1,11% | 3.720,00 |
| 29.01.2024 | 27,00 | 27,20 | 26,90 | 27,10 | -1,45% | 1.193,00 |
| 26.01.2024 | 27,50 | 27,50 | 26,80 | 27,50 | 1,10% | 3.435,00 |
| 25.01.2024 | 27,30 | 27,40 | 27,10 | 27,20 | 0,00% | 212,00 |
| 24.01.2024 | 26,90 | 27,20 | 26,90 | 27,20 | 1,87% | 546,00 |
| 23.01.2024 | 26,70 | 27,00 | 26,40 | 26,70 | 0,75% | 1.922,00 |
| 22.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | 178,00 |
| 19.01.2024 | 26,40 | 26,80 | 26,40 | 26,70 | 1,91% | 1.371,00 |
| 18.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 315,00 |
| 17.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 16.01.2024 | 26,30 | 26,30 | 25,90 | 26,20 | -1,13% | 1.341,00 |
| 15.01.2024 | 26,40 | 26,50 | 26,40 | 26,50 | -0,75% | 60,00 |
| 12.01.2024 | 26,20 | 26,70 | 26,20 | 26,70 | 3,09% | 455,00 |
| 11.01.2024 | 26,80 | 27,20 | 25,90 | 25,90 | -4,43% | 1.159,00 |
| 10.01.2024 | 27,00 | 27,10 | 27,00 | 27,10 | -0,37% | 525,00 |
| 09.01.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 1,12% | 20,00 |
| 08.01.2024 | 27,00 | 27,10 | 26,90 | 26,90 | -1,47% | 441,00 |
| 05.01.2024 | 27,50 | 27,50 | 27,30 | 27,30 | 0,74% | 133,00 |
| 04.01.2024 | 27,60 | 27,60 | 27,00 | 27,10 | -3,56% | 616,00 |
| 03.01.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 2,18% | 1.017,00 |
| 02.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 29.12.2023 | 27,50 | 27,50 | 27,20 | 27,30 | -1,44% | 746,00 |
| 28.12.2023 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 27.12.2023 | 27,70 | 27,70 | 27,70 | 27,70 | 0,73% | - |
| 22.12.2023 | 27,30 | 27,60 | 27,20 | 27,50 | -0,36% | 873,00 |
| 21.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 321,00 |
| 20.12.2023 | 28,10 | 28,20 | 27,90 | 28,00 | -0,71% | 3.958,00 |
| 19.12.2023 | 27,80 | 28,30 | 27,80 | 28,20 | 2,55% | 1.230,00 |
| 18.12.2023 | 27,70 | 27,70 | 27,50 | 27,50 | -2,83% | 777,00 |
| 15.12.2023 | 28,00 | 28,30 | 27,90 | 28,30 | 0,71% | 714,00 |
| 14.12.2023 | 28,60 | 28,60 | 28,10 | 28,10 | -1,40% | 227,00 |
| 13.12.2023 | 28,40 | 28,60 | 28,40 | 28,50 | 1,06% | 662,00 |
| 12.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 50,00 |
| 11.12.2023 | 28,70 | 28,70 | 28,20 | 28,20 | -0,70% | 451,00 |
| 08.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 133,00 |
| 07.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 20,00 |