WKN: | A0Z2ZZ |
ISIN: | DE000A0Z2ZZ5 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Telekommunikation |
Weshalb die Freenet-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
27,64 27,38 |
27,38 27,38 |
27,38 | 27,38 |
84.021 -0,29% |
-0,29% |
14.07.2025 |
27,56 27,46 |
27,56 27,22 |
27,22 | 27,46 |
24.421 0,00% |
0,00% |
11.07.2025 |
27,56 27,46 |
27,56 27,28 |
27,28 | 27,46 |
55.359 -0,44% |
-0,44% |
10.07.2025 |
27,84 27,58 |
27,90 27,50 |
27,50 | 27,58 |
89.682 -0,93% |
-0,93% |
09.07.2025 |
27,74 27,84 |
27,96 27,60 |
27,60 | 27,84 |
90.163 0,36% |
0,36% |
08.07.2025 |
27,88 27,74 |
27,88 27,50 |
27,50 | 27,74 |
79.216 -0,72% |
-0,72% |
07.07.2025 |
27,60 27,94 |
27,94 27,94 |
27,94 | 27,94 |
30.361 1,45% |
1,45% |
04.07.2025 |
27,62 27,54 |
27,62 27,38 |
27,38 | 27,54 |
102.153 -0,15% |
-0,15% |
03.07.2025 |
27,54 27,58 |
27,66 27,46 |
27,46 | 27,58 |
11.901 0,51% |
0,51% |
02.07.2025 |
27,78 27,44 |
27,78 27,30 |
27,30 | 27,44 |
3.706 -0,94% |
-0,94% |
01.07.2025 |
27,66 27,70 |
27,80 27,42 |
27,42 | 27,70 |
69.954 0,29% |
0,29% |
30.06.2025 |
27,82 27,62 |
27,82 27,48 |
27,48 | 27,62 |
28.129 0,00% |
0,00% |
27.06.2025 |
27,40 27,62 |
27,78 27,28 |
27,28 | 27,62 |
104.960 1,17% |
1,17% |
26.06.2025 |
27,22 27,30 |
27,36 27,04 |
27,04 | 27,30 |
82.135 0,29% |
0,29% |
25.06.2025 |
27,62 27,22 |
27,62 27,18 |
27,18 | 27,22 |
138.246 -1,66% |
-1,66% |
24.06.2025 |
27,42 27,68 |
27,70 27,34 |
27,34 | 27,68 |
111.536 1,39% |
1,39% |
23.06.2025 |
26,90 27,30 |
27,34 26,88 |
26,88 | 27,30 |
134.426 1,04% |
1,04% |
20.06.2025 |
27,06 27,02 |
27,28 27,00 |
27,00 | 27,02 |
57.778 0,60% |
0,60% |
19.06.2025 |
27,06 26,86 |
27,24 26,84 |
26,84 | 26,86 |
72.892 -0,89% |
-0,89% |
18.06.2025 |
27,00 27,10 |
27,18 26,94 |
26,94 | 27,10 |
33.856 0,37% |
0,37% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
27,46 29,88 |
29,88 27,46 |
27,46 | 29,88 | 8,81% |
Februar |
29,88 31,36 |
31,48 29,38 |
29,38 | 31,36 | 4,95% |
März |
31,36 35,36 |
35,66 31,10 |
31,10 | 35,36 | 12,76% |
April |
35,36 36,32 |
36,32 32,50 |
32,50 | 36,32 | 2,71% |
Mai |
36,32 29,14 |
37,36 29,00 |
29,00 | 29,14 | -19,77% |
Juni |
29,14 27,80 |
29,06 27,06 |
27,06 | 27,80 | -4,60% |
Juli |
27,80 27,20 |
28,02 27,20 |
27,20 | 27,20 | -2,16% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
27,46 27,20 |
37,36 27,06 |
27,06 | 27,20 | -0,95% |
2024 |
25,32 27,46 |
30,00 22,90 |
22,90 | 27,46 | 8,45% |
2023 |
20,50 25,32 |
26,36 20,50 |
20,50 | 25,32 | 23,51% |
2022 |
23,28 20,50 |
26,87 18,84 |
18,84 | 20,50 | -11,94% |
2021 |
17,22 23,28 |
23,48 17,19 |
17,19 | 23,28 | 35,19% |
2020 |
20,54 17,22 |
21,53 13,97 |
13,97 | 17,22 | -16,16% |
2019 |
16,97 20,54 |
21,53 16,36 |
16,36 | 20,54 | 21,04% |
2018 |
30,79 16,97 |
32,86 16,29 |
16,29 | 16,97 | -44,88% |
2017 |
26,69 30,79 |
32,35 26,69 |
26,69 | 30,79 | 15,35% |
2016 |
31,33 26,69 |
31,33 22,40 |
22,40 | 26,69 | -14,81% |
2015 |
23,62 31,33 |
32,74 23,15 |
23,15 | 31,33 | 32,65% |
2014 |
21,72 23,62 |
25,80 18,31 |
18,31 | 23,62 | 8,76% |
2013 |
14,00 21,72 |
21,72 14,00 |
14,00 | 21,72 | 55,12% |
2012 |
9,98 14,00 |
14,78 9,98 |
9,98 | 14,00 | 40,27% |
2011 |
7,89 9,98 |
10,06 7,10 |
7,10 | 9,98 | 26,46% |
2010 |
9,46 7,89 |
11,10 7,26 |
7,26 | 7,89 | -16,58% |
2009 |
4,21 9,46 |
10,35 3,19 |
3,19 | 9,46 | 124,70% |
2008 |
15,96 4,21 |
16,07 2,94 |
2,94 | 4,21 | -73,62% |
2007 |
21,21 15,96 |
25,08 15,36 |
15,36 | 15,96 | -24,75% |
2006 |
18,33 21,21 |
21,87 13,64 |
13,64 | 21,21 | 15,71% |
2005 |
16,65 18,33 |
20,85 13,87 |
13,87 | 18,33 | 10,08% |
2004 |
16,15 16,65 |
24,12 8,52 |
8,52 | 16,65 | 3,14% |
2003 |
1,35 16,15 |
17,62 1,35 |
1,35 | 16,15 | 1.097,70% |
2002 |
3,62 1,35 |
3,87 1,01 |
1,01 | 1,35 | -62,79% |
2001 |
6,44 3,62 |
10,93 1,39 |
1,39 | 3,62 | -43,75% |
2000 |
31,83 6,44 |
72,46 6,09 |
6,09 | 6,44 | -79,76% |
1999 |
8,41 31,83 |
31,83 8,41 |
8,41 | 31,83 | 278,61% |