WKN: | 606900 |
ISIN: | DE0006069008 |
Land: | Deutschland |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die FRoSTA-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 02. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.09.2025 |
95,00 95,00 |
95,00 95,00 |
95,00 | 95,00 |
0 -2,06% |
-2,06% |
29.09.2025 |
97,00 97,00 |
97,00 97,00 |
97,00 | 97,00 |
0 -3,96% |
-3,96% |
26.09.2025 |
101,00 101,00 |
101,00 101,00 |
101,00 | 101,00 |
0 -0,98% |
-0,98% |
25.09.2025 |
102,00 102,00 |
102,00 102,00 |
102,00 | 102,00 |
0 0,49% |
0,49% |
24.09.2025 |
101,50 101,50 |
101,50 101,50 |
101,50 | 101,50 |
1.015 0,00% |
0,00% |
23.09.2025 |
101,00 101,50 |
101,50 101,00 |
101,00 | 101,50 |
6.090 4,42% |
4,42% |
22.09.2025 |
97,20 97,20 |
97,20 97,20 |
97,20 | 97,20 |
0 -0,21% |
-0,21% |
19.09.2025 |
97,00 97,40 |
97,40 97,00 |
97,00 | 97,40 |
2.435 1,25% |
1,25% |
18.09.2025 |
96,20 96,20 |
96,20 96,20 |
96,20 | 96,20 |
0 2,78% |
2,78% |
17.09.2025 |
93,60 93,60 |
93,60 93,60 |
93,60 | 93,60 |
0 -1,89% |
-1,89% |
16.09.2025 |
90,60 95,40 |
95,40 90,60 |
90,60 | 95,40 |
7.572 3,92% |
3,92% |
15.09.2025 |
88,00 91,80 |
93,40 88,00 |
88,00 | 91,80 |
13.870 -4,57% |
-4,57% |
12.09.2025 |
93,60 96,20 |
96,20 93,60 |
93,60 | 96,20 |
9.620 0,84% |
0,84% |
11.09.2025 |
95,40 95,40 |
95,40 95,40 |
95,40 | 95,40 |
0 -4,41% |
-4,41% |
10.09.2025 |
96,80 99,80 |
99,80 96,80 |
96,80 | 99,80 |
12.874 1,63% |
1,63% |
09.09.2025 |
98,60 98,20 |
98,60 98,20 |
98,20 | 98,20 |
5.122 -1,60% |
-1,60% |
08.09.2025 |
101,50 99,80 |
101,50 99,80 |
99,80 | 99,80 |
23.294 -3,57% |
-3,57% |
05.09.2025 |
101,50 103,50 |
103,50 101,50 |
101,50 | 103,50 |
1.035 2,99% |
2,99% |
04.09.2025 |
100,50 100,50 |
100,50 100,50 |
100,50 | 100,50 |
0 -1,95% |
-1,95% |
03.09.2025 |
102,50 102,50 |
102,50 102,50 |
102,50 | 102,50 |
0 -0,97% |
-0,97% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
61,50 72,50 |
72,50 61,00 |
61,00 | 72,50 | 17,89% |
Februar |
72,50 78,50 |
83,00 71,00 |
71,00 | 78,50 | 8,28% |
März |
78,50 78,50 |
80,50 74,50 |
74,50 | 78,50 | 0,00% |
April |
78,50 87,00 |
87,00 77,20 |
77,20 | 87,00 | 10,83% |
Mai |
87,00 89,20 |
89,80 85,00 |
85,00 | 89,20 | 2,53% |
Juni |
89,20 89,00 |
93,80 88,00 |
88,00 | 89,00 | -0,22% |
Juli |
89,00 100,00 |
100,00 89,00 |
89,00 | 100,00 | 12,36% |
August |
100,00 102,50 |
106,00 99,20 |
99,20 | 102,50 | 2,50% |
September |
102,50 93,80 |
103,00 89,60 |
89,60 | 93,80 | -8,49% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
61,50 93,80 |
106,00 61,00 |
61,00 | 93,80 | 52,52% |
2024 |
62,40 61,50 |
70,80 57,50 |
57,50 | 61,50 | -1,44% |
2023 |
54,00 62,40 |
66,00 54,00 |
54,00 | 62,40 | 15,56% |
2022 |
86,20 54,00 |
87,00 47,20 |
47,20 | 54,00 | -37,35% |
2021 |
72,60 86,20 |
96,20 69,20 |
69,20 | 86,20 | 18,73% |
2020 |
59,00 72,60 |
74,80 48,80 |
48,80 | 72,60 | 23,05% |
2019 |
63,50 59,00 |
64,50 51,50 |
51,50 | 59,00 | -7,09% |
2018 |
79,00 63,50 |
85,00 59,50 |
59,50 | 63,50 | -19,62% |
2017 |
58,80 79,00 |
90,05 55,41 |
55,41 | 79,00 | 34,37% |
2016 |
40,40 58,80 |
65,25 39,40 |
39,40 | 58,80 | 45,54% |
2015 |
27,18 40,40 |
42,49 26,21 |
26,21 | 40,40 | 48,64% |
2014 |
18,49 27,18 |
27,80 18,05 |
18,05 | 27,18 | 47,04% |
2013 |
15,60 18,49 |
19,24 15,00 |
15,00 | 18,49 | 18,49% |
2012 |
17,50 15,60 |
18,40 14,81 |
14,81 | 15,60 | -10,86% |
2011 |
20,50 17,50 |
20,75 16,29 |
16,29 | 17,50 | -14,63% |
2010 |
17,20 20,50 |
21,00 16,40 |
16,40 | 20,50 | 19,19% |
2009 |
16,40 17,20 |
18,48 13,15 |
13,15 | 17,20 | 4,88% |
2008 |
19,55 16,40 |
20,85 13,25 |
13,25 | 16,40 | -16,11% |
2007 |
15,81 19,55 |
25,20 15,60 |
15,60 | 19,55 | 23,66% |
2006 |
13,00 15,81 |
16,90 12,10 |
12,10 | 15,81 | 21,62% |
2005 |
8,53 13,00 |
14,55 8,50 |
8,50 | 13,00 | 52,40% |
2004 |
5,75 8,53 |
8,80 4,75 |
4,75 | 8,53 | 48,35% |
2003 |
8,55 5,75 |
9,20 5,70 |
5,70 | 5,75 | -32,75% |
2002 |
11,00 8,55 |
12,50 7,85 |
7,85 | 8,55 | -22,27% |
2001 |
12,00 11,00 |
14,60 10,00 |
10,00 | 11,00 | -8,33% |
2000 |
13,50 12,00 |
14,00 10,90 |
10,90 | 12,00 | -11,11% |
1999 |
13,91 13,50 |
15,80 13,50 |
13,50 | 13,50 | -2,93% |
1998 |
13,04 13,91 |
16,26 12,89 |
12,89 | 13,91 | 6,67% |
1997 |
12,32 13,04 |
17,07 12,17 |
12,17 | 13,04 | 5,81% |
1996 |
13,14 12,32 |
13,42 12,27 |
12,27 | 12,32 | -6,23% |
1995 |
15,75 13,14 |
15,85 12,55 |
12,55 | 13,14 | -16,56% |
1994 |
15,13 15,75 |
18,41 15,03 |
15,03 | 15,75 | 4,06% |
1993 |
16,63 15,13 |
19,63 13,36 |
13,36 | 15,13 | -9,02% |
1992 |
16,09 16,63 |
18,13 15,00 |
15,00 | 16,63 | 3,39% |
1991 |
13,85 16,09 |
19,63 13,85 |
13,85 | 16,09 | 16,16% |
1990 |
12,47 13,85 |
14,25 10,69 |
10,69 | 13,85 | 11,11% |
1989 |
6,43 12,47 |
16,32 6,43 |
6,43 | 12,47 | 93,84% |
1988 |
6,43 6,43 |
6,68 6,18 |
6,18 | 6,43 | 0,00% |