FRIWO AG CEA
XETR · Deutschland · Produzierendes Gewerbe
€3,84+0,10 (+2,67 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,84 | +2,67 % | €3,78 | €3,84 | €3,66 | 273 |
| 2026-09-30 | €3,74 | -2,60 % | €3,84 | €3,84 | €3,74 | 2,40K |
| 2026-09-29 | €3,84 | 0,00 % | €3,84 | €3,86 | €3,74 | 509 |
| 2026-09-28 | €3,84 | +1,05 % | €3,76 | €3,92 | €3,76 | 200 |
| 2026-09-25 | €3,80 | 0,00 % | €3,66 | €3,80 | €3,66 | 124 |
| 2026-09-24 | €3,80 | 0,00 % | €3,64 | €3,80 | €3,52 | 2,76K |
| 2026-09-23 | €3,80 | -5,00 % | €3,96 | €4,00 | €3,74 | 3,39K |
| 2026-09-22 | €4,00 | +14,29 % | €3,60 | €4,14 | €3,60 | 9,77K |
| 2026-09-21 | €3,50 | -9,79 % | €3,88 | €3,88 | €3,50 | 2,39K |
| 2026-09-18 | €3,88 | -3,00 % | €3,96 | €3,96 | €3,88 | 0 |
| 2026-09-17 | €4,00 | +1,52 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-09-16 | €3,94 | -5,29 % | €4,16 | €4,16 | €3,94 | 1,15K |
| 2026-09-15 | €4,16 | +0,97 % | €4,16 | €4,16 | €4,12 | 0 |
| 2026-09-14 | €4,12 | -5,07 % | €4,38 | €4,38 | €4,10 | 1,68K |
| 2026-09-11 | €4,34 | -1,36 % | €4,34 | €4,34 | €4,34 | 0 |
| 2026-09-10 | €4,40 | 0,00 % | €4,34 | €4,40 | €4,34 | 40 |
| 2026-09-09 | €4,40 | -1,79 % | €4,38 | €4,40 | €4,32 | 30 |
| 2026-09-08 | €4,48 | +0,90 % | €4,38 | €4,48 | €4,38 | 30 |
| 2026-09-07 | €4,44 | -3,06 % | €4,42 | €4,44 | €4,36 | 150 |
| 2026-09-04 | €4,58 | +5,05 % | €4,30 | €4,58 | €4,30 | 500 |
| 2026-09-03 | €4,36 | -2,24 % | €4,40 | €4,40 | €4,36 | 9,00K |
| 2026-09-02 | €4,46 | +3,72 % | €4,10 | €4,46 | €4,10 | 9,65K |
| 2026-09-01 | €4,30 | -3,59 % | €4,42 | €4,42 | €4,10 | 1,53K |
| 2026-08-31 | €4,46 | +2,29 % | €4,50 | €4,50 | €4,46 | 500 |
| 2026-08-28 | €4,36 | -4,80 % | €4,46 | €4,46 | €4,36 | 1,00K |
| 2026-08-27 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-08-26 | €4,58 | -2,14 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-08-25 | €4,68 | -0,43 % | €4,70 | €4,70 | €4,68 | 35 |
| 2026-08-24 | €4,70 | +1,73 % | €4,68 | €4,70 | €4,68 | 70 |
| 2026-08-21 | €4,62 | +4,52 % | €4,52 | €4,62 | €4,52 | 231 |
| 2026-08-20 | €4,42 | -3,49 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-08-19 | €4,58 | +2,69 % | €4,10 | €4,58 | €3,90 | 4,22K |
| 2026-08-18 | €4,46 | -2,62 % | €4,50 | €4,50 | €4,46 | 1,13K |
| 2026-08-17 | €4,58 | -4,58 % | €4,70 | €4,70 | €4,58 | 1,05K |
| 2026-08-14 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,80 | 20 |
| 2026-08-13 | €4,80 | -2,44 % | €4,80 | €4,80 | €4,80 | 300 |
| 2026-08-12 | €4,92 | -1,20 % | €4,80 | €5,00 | €4,80 | 363 |
| 2026-08-11 | €4,98 | +2,47 % | €4,98 | €4,98 | €4,98 | 80 |
| 2026-08-10 | €4,86 | +2,10 % | €4,74 | €4,98 | €4,74 | 660 |
| 2026-08-07 | €4,76 | -2,46 % | €4,76 | €4,76 | €4,76 | 57 |
| 2026-08-06 | €4,88 | -0,41 % | €5,00 | €5,00 | €4,88 | 5 |
| 2026-08-05 | €4,90 | -6,67 % | €4,78 | €4,90 | €4,78 | 95 |
| 2026-08-04 | €5,25 | +3,96 % | €5,25 | €5,25 | €5,25 | 100 |
| 2026-08-03 | €5,05 | +3,48 % | €5,05 | €5,05 | €5,05 | 1,20K |
| 2026-07-31 | €4,88 | -3,37 % | €5,05 | €5,05 | €4,88 | 50 |
| 2026-07-30 | €5,05 | +12,22 % | €4,60 | €5,05 | €4,42 | 4,46K |
| 2026-07-29 | €4,50 | 0,00 % | €4,58 | €4,60 | €4,40 | 79 |
| 2026-07-28 | €4,50 | -5,46 % | €4,64 | €4,64 | €4,40 | 10,50K |
| 2026-07-27 | €4,76 | 0,00 % | €4,76 | €4,76 | €4,76 | 0 |
| 2026-07-24 | €4,76 | 0,00 % | €4,76 | €4,76 | €4,76 | 0 |
| 2026-07-23 | €4,76 | 0,00 % | €4,66 | €4,76 | €4,66 | 1 |
| 2026-07-22 | €4,76 | 0,00 % | €4,70 | €4,76 | €4,70 | 821 |
| 2026-07-21 | €4,76 | +0,85 % | €4,84 | €4,84 | €4,76 | 199 |
| 2026-07-20 | €4,72 | 0,00 % | €4,72 | €4,72 | €4,72 | 0 |
| 2026-07-17 | €4,72 | -1,26 % | €4,66 | €4,72 | €4,66 | 293 |
| 2026-07-16 | €4,78 | 0,00 % | €4,90 | €4,90 | €4,78 | 207 |
| 2026-07-15 | €4,78 | 0,00 % | €4,78 | €4,78 | €4,78 | 0 |
| 2026-07-14 | €4,78 | 0,00 % | €4,78 | €4,78 | €4,78 | 0 |
| 2026-07-13 | €4,78 | -4,02 % | €4,86 | €4,86 | €4,78 | 1,00K |
| 2026-07-10 | €4,98 | 0,00 % | €4,98 | €4,98 | €4,98 | 0 |
| 2026-07-09 | €4,98 | +0,40 % | €4,98 | €4,98 | €4,98 | 0 |
| 2026-07-08 | €4,96 | -1,78 % | €5,20 | €5,20 | €4,96 | 1,31K |
| 2026-07-07 | €5,05 | +1,81 % | €5,10 | €5,10 | €5,05 | 100 |
| 2026-07-06 | €4,96 | -0,80 % | €4,96 | €4,96 | €4,96 | 83 |
| 2026-07-03 | €5,00 | -0,99 % | €4,96 | €5,00 | €4,96 | 82 |
| 2026-07-02 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,05 | 0 |
| 2026-07-01 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-30 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-29 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-26 | €5,05 | -0,98 % | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-25 | €5,10 | 0,00 % | €5,10 | €5,10 | €5,10 | 9 |
| 2026-06-24 | €5,10 | +0,99 % | €5,00 | €5,10 | €5,00 | 9 |
| 2026-06-23 | €5,05 | -0,98 % | €5,00 | €5,05 | €5,00 | 984 |
| 2026-06-22 | €5,10 | 0,00 % | €5,10 | €5,10 | €5,10 | 0 |
| 2026-06-19 | €5,10 | -0,97 % | €5,05 | €5,10 | €5,05 | 100 |
| 2026-06-18 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 10 |
| 2026-06-17 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 0 |
| 2026-06-16 | €5,15 | +1,98 % | €5,10 | €5,15 | €5,10 | 1,00K |
| 2026-06-15 | €5,05 | +1,00 % | €5,10 | €5,10 | €5,05 | 350 |
| 2026-06-12 | €5,00 | +10,62 % | €4,60 | €5,20 | €4,60 | 1,63K |
| 2026-06-11 | €4,52 | -12,23 % | €5,00 | €5,20 | €4,52 | 4,12K |
| 2026-06-10 | €5,15 | +3,83 % | €5,05 | €5,15 | €5,00 | 1,76K |
| 2026-06-09 | €4,96 | +0,81 % | €4,96 | €4,96 | €4,96 | 0 |
| 2026-06-08 | €4,92 | +1,23 % | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-05 | €4,86 | -1,22 % | €4,86 | €4,86 | €4,86 | 0 |
| 2026-06-04 | €4,92 | 0,00 % | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-03 | €4,92 | 0,00 % | €4,92 | €4,92 | €4,92 | 0 |
| 2026-06-02 | €4,92 | 0,00 % | €4,80 | €4,92 | €4,80 | 41 |
| 2026-06-01 | €4,92 | 0,00 % | €4,92 | €4,92 | €4,92 | 0 |
| 2026-05-29 | €4,92 | 0,00 % | €4,92 | €4,92 | €4,92 | 0 |