FreeNet AG (FNTN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/10/2026 |
173 010 |
0,35%
|
22,84
|
22,60
|
22,86
|
22,78
|
| 16/10/2026 |
183 270 |
-0,18%
|
22,76
|
22,58
|
22,84
|
22,70
|
| 15/10/2026 |
175 750 |
1,79%
|
22,28
|
22,28
|
22,90
|
22,74
|
| 14/10/2026 |
194 310 |
0,09%
|
22,22
|
22,14
|
22,58
|
22,34
|
| 13/10/2026 |
202 440 |
2,57%
|
21,78
|
21,74
|
22,34
|
22,32
|
| 12/10/2026 |
196 330 |
-1,54%
|
22,14
|
21,66
|
22,20
|
21,76
|
| 09/10/2026 |
220 570 |
-2,04%
|
22,24
|
21,88
|
22,40
|
22,10
|
| 08/10/2026 |
216 740 |
-1,40%
|
22,90
|
22,32
|
22,92
|
22,56
|
| 07/10/2026 |
223 110 |
1,96%
|
22,44
|
22,40
|
22,98
|
22,88
|
| 06/10/2026 |
197 390 |
-2,52%
|
23,04
|
22,42
|
23,18
|
22,44
|
| 05/10/2026 |
203 360 |
0,44%
|
22,98
|
22,80
|
23,16
|
23,02
|
| 02/10/2026 |
176 010 |
0,97%
|
22,64
|
22,48
|
22,94
|
22,92
|
| 01/10/2026 |
207 390 |
-0,09%
|
22,68
|
22,16
|
22,86
|
22,70
|
| 30/09/2026 |
173 990 |
-1,05%
|
23,02
|
22,68
|
23,08
|
22,72
|
| 29/09/2026 |
210 010 |
-1,80%
|
23,36
|
22,88
|
23,40
|
22,96
|
| 28/09/2026 |
215 410 |
-1,85%
|
23,86
|
23,28
|
24,00
|
23,38
|
| 25/09/2026 |
181 130 |
1,19%
|
23,62
|
23,54
|
23,90
|
23,82
|
| 24/09/2026 |
217 180 |
0,09%
|
23,52
|
23,48
|
23,84
|
23,54
|
| 23/09/2026 |
208 020 |
-2,33%
|
24,00
|
23,52
|
24,08
|
23,52
|
| 22/09/2026 |
212 080 |
-0,99%
|
24,44
|
24,00
|
24,50
|
24,08
|
| 21/09/2026 |
216 190 |
0,83%
|
24,12
|
24,00
|
24,52
|
24,32
|
| 18/09/2026 |
199 030 |
-3,60%
|
25,06
|
24,04
|
25,14
|
24,12
|
| 17/09/2026 |
148 420 |
0,97%
|
24,90
|
24,88
|
25,28
|
25,02
|
| 16/09/2026 |
181 300 |
-1,04%
|
25,06
|
24,70
|
25,06
|
24,78
|
| 15/09/2026 |
178 820 |
0,08%
|
25,00
|
24,94
|
25,30
|
25,04
|
| 14/09/2026 |
180 160 |
-0,48%
|
25,06
|
24,98
|
25,36
|
25,02
|
| 11/09/2026 |
141 580 |
1,62%
|
24,82
|
24,80
|
25,34
|
25,14
|
| 10/09/2026 |
159 400 |
1,31%
|
24,50
|
24,42
|
25,00
|
24,74
|
| 09/09/2026 |
148 390 |
-0,65%
|
24,56
|
24,38
|
24,74
|
24,42
|
| 08/09/2026 |
103 870 |
1,07%
|
24,30
|
24,22
|
24,66
|
24,58
|
| 07/09/2026 |
152 200 |
-0,33%
|
24,42
|
24,22
|
24,44
|
24,32
|
| 04/09/2026 |
165 550 |
-0,16%
|
24,44
|
24,32
|
24,58
|
24,40
|
| 03/09/2026 |
162 300 |
1,16%
|
24,16
|
24,10
|
24,70
|
24,44
|
| 02/09/2026 |
169 130 |
0,00%
|
24,20
|
24,08
|
24,52
|
24,16
|
| 01/09/2026 |
157 140 |
-0,41%
|
24,32
|
24,10
|
24,46
|
24,16
|
| 31/08/2026 |
165 930 |
-0,74%
|
24,38
|
24,26
|
24,58
|
24,26
|
| 28/08/2026 |
142 790 |
1,08%
|
24,20
|
24,20
|
24,54
|
24,44
|
| 27/08/2026 |
188 510 |
-0,58%
|
24,30
|
24,02
|
24,38
|
24,18
|
| 26/08/2026 |
181 600 |
-0,25%
|
24,38
|
24,30
|
24,54
|
24,32
|
| 25/08/2026 |
159 480 |
-0,08%
|
24,40
|
24,22
|
24,50
|
24,38
|
| 24/08/2026 |
159 520 |
0,83%
|
24,22
|
24,14
|
24,60
|
24,40
|
| 21/08/2026 |
150 060 |
1,17%
|
23,94
|
23,84
|
24,28
|
24,20
|
| 20/08/2026 |
190 070 |
-1,48%
|
24,30
|
23,92
|
24,44
|
23,92
|
| 19/08/2026 |
160 940 |
1,59%
|
23,96
|
23,92
|
24,46
|
24,28
|
| 18/08/2026 |
174 500 |
0,93%
|
23,72
|
23,70
|
24,18
|
23,90
|
| 17/08/2026 |
195 300 |
-0,34%
|
23,80
|
23,60
|
23,80
|
23,68
|
| 14/08/2026 |
181 680 |
-0,34%
|
23,82
|
23,54
|
23,92
|
23,76
|
| 13/08/2026 |
171 240 |
0,93%
|
23,54
|
22,96
|
24,00
|
23,84
|
| 12/08/2026 |
161 700 |
-0,17%
|
23,72
|
23,44
|
23,78
|
23,62
|
| 11/08/2026 |
161 050 |
0,60%
|
23,56
|
23,48
|
23,72
|
23,66
|
| 10/08/2026 |
162 290 |
-2,89%
|
24,18
|
23,34
|
24,18
|
23,52
|
| 07/08/2026 |
120 190 |
-0,16%
|
24,28
|
23,94
|
24,36
|
24,22
|
| 06/08/2026 |
161 150 |
1,76%
|
23,92
|
23,80
|
24,38
|
24,26
|
| 05/08/2026 |
125 670 |
-1,57%
|
24,36
|
23,74
|
24,36
|
23,84
|
| 04/08/2026 |
155 560 |
0,08%
|
24,40
|
24,14
|
24,44
|
24,22
|
| 03/08/2026 |
178 720 |
-0,08%
|
24,32
|
24,00
|
24,66
|
24,20
|
| 31/07/2026 |
153 750 |
-2,10%
|
24,84
|
24,12
|
24,94
|
24,22
|
| 30/07/2026 |
141 060 |
-0,80%
|
25,04
|
24,66
|
25,40
|
24,74
|
| 29/07/2026 |
147 000 |
-0,40%
|
25,10
|
24,92
|
25,32
|
24,94
|
| 28/07/2026 |
151 040 |
0,97%
|
24,78
|
24,76
|
25,36
|
25,04
|
| 27/07/2026 |
126 960 |
1,22%
|
24,58
|
24,52
|
24,98
|
24,80
|
| 24/07/2026 |
155 110 |
0,99%
|
24,18
|
24,16
|
24,54
|
24,50
|
| 23/07/2026 |
148 410 |
0,17%
|
24,26
|
24,12
|
24,46
|
24,26
|
| 22/07/2026 |
153 230 |
1,68%
|
23,94
|
23,88
|
24,32
|
24,22
|
| 21/07/2026 |
140 400 |
-0,25%
|
24,02
|
23,72
|
24,04
|
23,82
|
| 20/07/2026 |
167 880 |
-1,00%
|
24,12
|
23,82
|
24,14
|
23,88
|
| 17/07/2026 |
179 730 |
1,01%
|
23,76
|
23,74
|
24,32
|
24,12
|
| 16/07/2026 |
170 760 |
0,59%
|
23,76
|
23,62
|
23,94
|
23,88
|
| 15/07/2026 |
158 050 |
0,00%
|
23,80
|
23,60
|
23,88
|
23,74
|
| 14/07/2026 |
154 050 |
-0,08%
|
23,82
|
23,74
|
23,98
|
23,74
|
| 13/07/2026 |
138 500 |
0,34%
|
23,50
|
23,48
|
24,04
|
23,76
|
| 10/07/2026 |
139 310 |
1,89%
|
23,14
|
23,14
|
23,72
|
23,68
|
| 09/07/2026 |
150 660 |
-0,43%
|
23,40
|
23,08
|
23,40
|
23,24
|
| 08/07/2026 |
93 990 |
-1,19%
|
23,64
|
23,30
|
23,68
|
23,34
|
| 07/07/2026 |
141 190 |
1,64%
|
23,28
|
23,22
|
23,86
|
23,62
|
| 06/07/2026 |
195 090 |
0,00%
|
23,36
|
23,14
|
23,38
|
23,24
|
| 03/07/2026 |
162 870 |
0,69%
|
23,26
|
22,90
|
23,30
|
23,24
|
| 02/07/2026 |
141 700 |
2,30%
|
22,62
|
22,48
|
23,08
|
23,08
|
| 01/07/2026 |
186 950 |
0,09%
|
22,46
|
22,28
|
22,58
|
22,56
|
| 30/06/2026 |
176 880 |
-2,76%
|
23,30
|
22,40
|
23,38
|
22,54
|
| 29/06/2026 |
199 130 |
-2,69%
|
23,86
|
23,04
|
23,98
|
23,18
|
| 26/06/2026 |
161 570 |
-1,16%
|
24,06
|
23,78
|
24,24
|
23,82
|
| 25/06/2026 |
162 750 |
-0,50%
|
24,32
|
24,08
|
24,40
|
24,10
|
| 24/06/2026 |
143 310 |
-0,57%
|
24,42
|
23,96
|
24,52
|
24,22
|
| 23/06/2026 |
196 940 |
-0,25%
|
24,22
|
23,94
|
24,40
|
24,36
|
| 22/06/2026 |
168 270 |
-2,24%
|
24,94
|
24,12
|
25,06
|
24,42
|
| 19/06/2026 |
159 640 |
-0,08%
|
25,02
|
24,80
|
25,16
|
24,98
|
| 18/06/2026 |
125 310 |
-0,40%
|
25,16
|
25,00
|
25,40
|
25,00
|
| 17/06/2026 |
108 150 |
-0,95%
|
25,44
|
25,02
|
25,44
|
25,10
|
| 16/06/2026 |
104 220 |
-1,17%
|
25,66
|
25,34
|
25,84
|
25,34
|
| 15/06/2026 |
114 300 |
-0,85%
|
26,06
|
25,58
|
26,12
|
25,64
|
| 12/06/2026 |
106 420 |
0,00%
|
25,90
|
25,76
|
26,14
|
25,86
|
| 11/06/2026 |
119 380 |
0,86%
|
25,70
|
25,70
|
25,98
|
25,86
|
| 10/06/2026 |
142 200 |
1,58%
|
25,20
|
24,96
|
25,90
|
25,64
|
| 09/06/2026 |
137 050 |
-0,08%
|
25,24
|
25,10
|
25,60
|
25,24
|
| 08/06/2026 |
144 420 |
1,85%
|
24,78
|
24,68
|
25,30
|
25,26
|
| 05/06/2026 |
131 720 |
0,08%
|
24,70
|
24,68
|
25,18
|
24,80
|
| 04/06/2026 |
143 850 |
-0,24%
|
24,86
|
24,64
|
25,10
|
24,78
|
| 03/06/2026 |
163 070 |
-1,11%
|
25,06
|
24,80
|
25,16
|
24,84
|
| 02/06/2026 |
120 010 |
0,72%
|
25,02
|
24,92
|
25,40
|
25,12
|
