FreeNet AG (FNTN)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 01/06/2026 |
169.830 |
-1,03%
|
25,26
|
24,86
|
25,26
|
24,94
|
| 29/05/2026 |
113.050 |
-0,40%
|
25,36
|
25,20
|
25,60
|
25,20
|
| 28/05/2026 |
923.140 |
-1,02%
|
25,52
|
25,10
|
25,62
|
25,30
|
| 27/05/2026 |
132.570 |
-0,08%
|
25,56
|
25,42
|
25,66
|
25,56
|
| 26/05/2026 |
172.980 |
-0,54%
|
25,66
|
25,50
|
25,88
|
25,58
|
| 25/05/2026 |
142.690 |
0,39%
|
25,66
|
25,62
|
25,82
|
25,72
|
| 22/05/2026 |
126.170 |
-1,39%
|
26,12
|
25,62
|
26,16
|
25,62
|
| 21/05/2026 |
136.040 |
-0,38%
|
26,08
|
25,98
|
26,28
|
25,98
|
| 20/05/2026 |
148.750 |
-0,99%
|
26,42
|
25,92
|
26,44
|
26,08
|
| 19/05/2026 |
153.410 |
-0,90%
|
26,46
|
26,26
|
26,74
|
26,34
|
| 18/05/2026 |
123.130 |
2,15%
|
25,98
|
25,76
|
26,80
|
26,58
|
| 15/05/2026 |
143.500 |
3,75%
|
25,30
|
25,18
|
26,38
|
26,02
|
| 14/05/2026 |
104.150 |
-6,70%
|
25,06
|
24,98
|
25,32
|
25,08
|
| 13/05/2026 |
130.340 |
-1,83%
|
27,28
|
26,88
|
27,44
|
26,88
|
| 12/05/2026 |
157.440 |
-1,01%
|
27,54
|
27,12
|
27,60
|
27,38
|
| 11/05/2026 |
116.310 |
0,88%
|
27,42
|
27,26
|
27,76
|
27,66
|
| 08/05/2026 |
113.560 |
1,18%
|
27,04
|
26,96
|
27,46
|
27,42
|
| 07/05/2026 |
131.090 |
-0,37%
|
27,16
|
26,90
|
27,20
|
27,10
|
| 06/05/2026 |
160.740 |
1,80%
|
26,74
|
26,62
|
27,24
|
27,20
|
| 05/05/2026 |
158.880 |
-1,40%
|
26,88
|
26,34
|
27,02
|
26,72
|
| 04/05/2026 |
129.060 |
-0,15%
|
27,28
|
26,72
|
27,38
|
27,10
|
