Frequentis AG FQT
XETR · Deutschland · Technologiedienstleistungen
€64,80-0,80 (-1,22 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €64,80 | -1,22 % | €65,70 | €65,90 | €64,70 | 657 |
| 2026-09-30 | €65,60 | +1,08 % | €64,70 | €66,70 | €64,70 | 1,21K |
| 2026-09-29 | €64,90 | -0,15 % | €65,40 | €65,50 | €64,10 | 1,25K |
| 2026-09-28 | €65,00 | -1,96 % | €66,30 | €66,90 | €64,80 | 3,23K |
| 2026-09-25 | €66,30 | -0,90 % | €66,50 | €67,40 | €65,70 | 2,01K |
| 2026-09-24 | €66,90 | -0,89 % | €67,80 | €68,30 | €66,10 | 1,12K |
| 2026-09-23 | €67,50 | +0,15 % | €67,50 | €69,00 | €67,00 | 3,17K |
| 2026-09-22 | €67,40 | +1,81 % | €66,80 | €67,60 | €66,40 | 4,24K |
| 2026-09-21 | €66,20 | -1,19 % | €67,40 | €67,40 | €66,20 | 201 |
| 2026-09-18 | €67,00 | -1,33 % | €67,90 | €67,90 | €65,70 | 1,10K |
| 2026-09-17 | €67,90 | -0,15 % | €68,00 | €68,60 | €67,20 | 65 |
| 2026-09-16 | €68,00 | -0,44 % | €69,20 | €69,20 | €66,90 | 1,17K |
| 2026-09-15 | €68,30 | +3,96 % | €66,20 | €69,30 | €66,20 | 2,16K |
| 2026-09-14 | €65,70 | -1,35 % | €67,70 | €67,80 | €65,60 | 1,22K |
| 2026-09-11 | €66,60 | -0,15 % | €66,70 | €67,80 | €66,30 | 565 |
| 2026-09-10 | €66,70 | -3,19 % | €69,20 | €69,40 | €65,90 | 1,41K |
| 2026-09-09 | €68,90 | -4,04 % | €71,60 | €71,60 | €68,60 | 924 |
| 2026-09-08 | €71,80 | -2,45 % | €73,30 | €73,30 | €70,30 | 3,05K |
| 2026-09-07 | €73,60 | -0,54 % | €75,00 | €75,40 | €72,70 | 1,24K |
| 2026-09-04 | €74,00 | +1,37 % | €73,00 | €75,30 | €72,70 | 1,01K |
| 2026-09-03 | €73,00 | -1,08 % | €73,60 | €74,80 | €73,00 | 1,49K |
| 2026-09-02 | €73,80 | +2,07 % | €72,90 | €74,00 | €72,20 | 3,29K |
| 2026-09-01 | €72,30 | -3,98 % | €75,00 | €75,00 | €72,10 | 1,97K |
| 2026-08-31 | €75,30 | -2,33 % | €76,70 | €77,60 | €75,30 | 1,90K |
| 2026-08-28 | €77,10 | +1,45 % | €76,40 | €78,10 | €76,40 | 2,87K |
| 2026-08-27 | €76,00 | +3,26 % | €73,00 | €76,90 | €72,20 | 4,06K |
| 2026-08-26 | €73,60 | +1,80 % | €72,40 | €74,70 | €71,60 | 4,88K |
| 2026-08-25 | €72,30 | +0,56 % | €71,20 | €72,50 | €71,00 | 1,06K |
| 2026-08-24 | €71,90 | -0,28 % | €71,70 | €72,70 | €70,70 | 2,11K |
| 2026-08-21 | €72,10 | -0,41 % | €71,00 | €72,10 | €70,70 | 310 |
| 2026-08-20 | €72,40 | +2,99 % | €69,80 | €72,40 | €69,30 | 1,02K |
| 2026-08-19 | €70,30 | -1,26 % | €71,20 | €71,20 | €68,70 | 1,24K |
| 2026-08-18 | €71,20 | -2,20 % | €72,80 | €72,80 | €69,90 | 657 |
| 2026-08-17 | €72,80 | -0,55 % | €73,50 | €73,50 | €71,70 | 2,86K |
| 2026-08-14 | €73,20 | -3,43 % | €74,90 | €75,00 | €72,10 | 3,19K |
| 2026-08-13 | €75,80 | -1,81 % | €77,00 | €77,10 | €74,80 | 2,81K |
| 2026-08-12 | €77,20 | -3,02 % | €78,80 | €79,50 | €75,60 | 2,17K |
| 2026-08-11 | €79,60 | +7,57 % | €75,20 | €80,00 | €75,10 | 6,60K |
| 2026-08-10 | €74,00 | -2,63 % | €76,20 | €76,20 | €73,80 | 1,73K |
| 2026-08-07 | €76,00 | -1,94 % | €77,60 | €77,80 | €74,70 | 801 |
| 2026-08-06 | €77,50 | -2,88 % | €78,00 | €78,00 | €75,40 | 2,15K |
| 2026-08-05 | €79,80 | +1,14 % | €78,40 | €79,80 | €77,80 | 1,28K |
| 2026-08-04 | €78,90 | +4,92 % | €75,90 | €78,90 | €75,70 | 1,41K |
| 2026-08-03 | €75,20 | +1,76 % | €73,90 | €75,90 | €73,90 | 1,75K |
| 2026-07-31 | €73,90 | +0,14 % | €74,10 | €74,10 | €72,60 | 1,63K |
| 2026-07-30 | €73,80 | +1,79 % | €72,50 | €74,70 | €71,70 | 3,62K |
| 2026-07-29 | €72,50 | -0,41 % | €72,70 | €74,30 | €71,00 | 2,57K |
| 2026-07-28 | €72,80 | -1,09 % | €72,60 | €73,30 | €71,50 | 3,65K |
| 2026-07-27 | €73,60 | +0,55 % | €72,20 | €73,80 | €71,90 | 1,43K |
| 2026-07-24 | €73,20 | -3,94 % | €75,80 | €77,20 | €71,60 | 3,37K |
| 2026-07-23 | €76,20 | +4,24 % | €72,10 | €76,20 | €70,70 | 7,27K |
| 2026-07-22 | €73,10 | +3,25 % | €71,90 | €74,30 | €71,40 | 1,91K |
| 2026-07-21 | €70,80 | -1,67 % | €72,60 | €72,60 | €70,60 | 3,44K |
| 2026-07-20 | €72,00 | +6,35 % | €67,80 | €74,10 | €66,20 | 10,75K |
| 2026-07-17 | €67,70 | +7,97 % | €63,00 | €68,10 | €63,00 | 6,64K |
| 2026-07-16 | €62,70 | +2,62 % | €61,70 | €63,20 | €59,90 | 3,43K |
| 2026-07-15 | €61,10 | -1,45 % | €61,10 | €61,90 | €60,80 | 442 |
| 2026-07-14 | €62,00 | +3,68 % | €60,40 | €62,00 | €60,40 | 1,89K |
| 2026-07-13 | €59,80 | -2,45 % | €62,00 | €62,00 | €59,80 | 3,09K |
| 2026-07-10 | €61,30 | -5,40 % | €65,80 | €65,80 | €61,30 | 2,68K |
| 2026-07-09 | €64,80 | +6,40 % | €61,60 | €66,10 | €61,00 | 6,51K |
| 2026-07-08 | €60,90 | -2,56 % | €63,40 | €64,00 | €60,90 | 3,53K |
| 2026-07-07 | €62,50 | -3,85 % | €64,60 | €66,40 | €62,50 | 4,27K |
| 2026-07-06 | €65,00 | +2,52 % | €63,30 | €65,00 | €62,70 | 3,25K |
| 2026-07-03 | €63,40 | +2,09 % | €62,30 | €63,80 | €61,60 | 6,13K |
| 2026-07-02 | €62,10 | +2,64 % | €60,20 | €62,80 | €59,70 | 2,11K |
| 2026-07-01 | €60,50 | +0,67 % | €59,80 | €62,10 | €59,80 | 3,75K |
| 2026-06-30 | €60,10 | -4,15 % | €62,90 | €63,10 | €59,90 | 4,05K |
| 2026-06-29 | €62,70 | +0,48 % | €62,70 | €64,10 | €61,40 | 5,57K |
| 2026-06-26 | €62,40 | -9,57 % | €62,90 | €64,30 | €62,10 | 4,54K |
| 2026-06-25 | €69,00 | 0,00 % | €69,00 | €69,00 | €69,00 | 0 |
| 2026-06-24 | €69,00 | -7,01 % | €73,10 | €73,10 | €68,50 | 5,87K |
| 2026-06-23 | €74,20 | +0,27 % | €73,00 | €74,20 | €71,50 | 1,55K |
| 2026-06-22 | €74,00 | +0,54 % | €73,30 | €74,60 | €72,80 | 2,64K |
| 2026-06-19 | €73,60 | -2,52 % | €75,60 | €75,80 | €72,50 | 1,79K |
| 2026-06-18 | €75,50 | -0,13 % | €74,70 | €75,80 | €74,10 | 1,40K |
| 2026-06-17 | €75,60 | +2,72 % | €74,40 | €75,60 | €73,60 | 1,64K |
| 2026-06-16 | €73,60 | -1,47 % | €75,20 | €75,20 | €73,30 | 2,06K |
| 2026-06-15 | €74,70 | -0,93 % | €77,00 | €77,70 | €74,70 | 1,22K |
| 2026-06-12 | €75,40 | -0,53 % | €76,40 | €76,70 | €75,10 | 312 |
| 2026-06-11 | €75,80 | +1,47 % | €74,60 | €75,80 | €74,00 | 958 |
| 2026-06-10 | €74,70 | +0,54 % | €75,00 | €75,50 | €72,90 | 1,46K |
| 2026-06-09 | €74,30 | -3,38 % | €77,10 | €77,50 | €74,10 | 1,83K |
| 2026-06-08 | €76,90 | -4,11 % | €79,40 | €79,40 | €76,40 | 1,97K |
| 2026-06-05 | €80,20 | +6,65 % | €75,80 | €80,20 | €75,80 | 2,19K |
| 2026-06-04 | €75,20 | -2,72 % | €76,90 | €77,40 | €75,20 | 927 |
| 2026-06-03 | €77,30 | -3,98 % | €79,60 | €79,60 | €76,60 | 1,35K |
| 2026-06-02 | €80,50 | -0,86 % | €81,10 | €81,10 | €78,70 | 3,06K |
| 2026-06-01 | €81,20 | +2,65 % | €80,40 | €82,30 | €79,00 | 8,07K |
| 2026-05-29 | €79,10 | +7,47 % | €74,00 | €79,10 | €74,00 | 2,91K |