WKN: | A0Z2ZZ |
ISIN: | DE000A0Z2ZZ5 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Telekommunikation |
aktueller Kurs: |
29,61 EUR
|
Veränderung: |
0,14 EUR
|
Veränderung in %: |
0,48 %
|
Weshalb die Freenet-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 06. Dezember 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.12.2024 |
29,26 29,36 |
29,44 29,22 |
29,22 | 29,36 |
97.034 0,27% |
0,27% |
03.12.2024 |
29,18 29,28 |
29,32 29,14 |
29,14 | 29,28 |
159.653 0,34% |
0,34% |
02.12.2024 |
29,16 29,18 |
29,32 29,14 |
29,14 | 29,18 |
96.986 -0,14% |
-0,14% |
29.11.2024 |
29,20 29,22 |
29,30 29,10 |
29,10 | 29,22 |
55.155 -0,34% |
-0,34% |
28.11.2024 |
29,12 29,32 |
29,36 29,04 |
29,04 | 29,32 |
7.584 0,69% |
0,69% |
27.11.2024 |
29,12 29,12 |
29,16 28,88 |
28,88 | 29,12 |
81.152 -0,48% |
-0,48% |
26.11.2024 |
29,20 29,26 |
29,40 29,06 |
29,06 | 29,26 |
173.502 -0,14% |
-0,14% |
25.11.2024 |
28,78 29,30 |
29,30 29,30 |
29,30 | 29,30 |
439.372 1,88% |
1,88% |
22.11.2024 |
28,60 28,76 |
28,76 28,76 |
28,76 | 28,76 |
91.640 0,70% |
0,70% |
21.11.2024 |
28,60 28,56 |
28,56 28,56 |
28,56 | 28,56 |
10.581 -0,07% |
-0,07% |
20.11.2024 |
28,82 28,58 |
28,58 28,56 |
28,56 | 28,58 |
32.162 -0,76% |
-0,76% |
19.11.2024 |
28,56 28,80 |
28,80 28,38 |
28,38 | 28,80 |
97.503 1,19% |
1,19% |
18.11.2024 |
28,50 28,46 |
28,56 28,18 |
28,18 | 28,46 |
74.704 0,64% |
0,64% |
15.11.2024 |
28,16 28,28 |
28,34 28,14 |
28,14 | 28,28 |
125.577 0,43% |
0,43% |
14.11.2024 |
28,04 28,16 |
28,36 27,82 |
27,82 | 28,16 |
115.852 0,43% |
0,43% |
13.11.2024 |
28,24 28,04 |
28,04 28,04 |
28,04 | 28,04 |
121.457 -0,78% |
-0,78% |
12.11.2024 |
28,76 28,26 |
29,00 28,24 |
28,24 | 28,26 |
107.120 -2,28% |
-2,28% |
11.11.2024 |
28,94 28,92 |
28,92 28,92 |
28,92 | 28,92 |
169.066 0,07% |
0,07% |
08.11.2024 |
27,32 28,90 |
29,04 27,32 |
27,32 | 28,90 |
889.306 5,24% |
5,24% |
07.11.2024 |
27,40 27,46 |
27,54 27,22 |
27,22 | 27,46 |
114.368 -0,22% |
-0,22% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
25,32 25,72 |
26,38 25,32 |
25,32 | 25,72 | 1,58% |
Februar |
25,72 25,02 |
25,38 23,38 |
23,38 | 25,02 | -2,72% |
März |
25,02 26,16 |
26,18 25,02 |
25,02 | 26,16 | 4,56% |
April |
26,16 26,20 |
27,32 26,10 |
26,10 | 26,20 | 0,15% |
Mai |
26,20 24,08 |
26,24 22,90 |
22,90 | 24,08 | -8,09% |
Juni |
24,08 24,74 |
25,50 24,08 |
24,08 | 24,74 | 2,74% |
Juli |
24,74 25,70 |
26,00 24,74 |
24,74 | 25,70 | 3,88% |
August |
25,70 26,38 |
26,38 24,16 |
24,16 | 26,38 | 2,65% |
September |
26,38 26,72 |
27,20 26,14 |
26,14 | 26,72 | 1,29% |
Oktober |
26,72 27,24 |
28,20 26,26 |
26,26 | 27,24 | 1,95% |
November |
27,24 29,30 |
29,42 27,18 |
27,18 | 29,30 | 7,56% |
Dezember |
29,30 29,48 |
29,48 29,30 |
29,30 | 29,48 | 0,61% |
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 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
25,32 29,48 |
29,48 22,90 |
22,90 | 29,48 | 16,43% |
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% |