FreeNet AG (FNTN)
Exportar para Excel
| << < 1 2 3 4 |
| 15/07/2025 |
605.200 |
-0,51%
|
27,60
|
27,18
|
27,64
|
27,34
|
| 14/07/2025 |
740.700 |
0,51%
|
27,30
|
27,18
|
27,52
|
27,48
|
| 11/07/2025 |
741.300 |
-0,58%
|
27,52
|
27,24
|
27,54
|
27,34
|
| 10/07/2025 |
718.300 |
-1,22%
|
27,82
|
27,46
|
27,88
|
27,50
|
| 09/07/2025 |
690.200 |
0,51%
|
27,68
|
27,58
|
27,96
|
27,84
|
| 08/07/2025 |
759.000 |
-0,29%
|
27,84
|
27,48
|
27,86
|
27,70
|
| 07/07/2025 |
686.300 |
1,09%
|
27,58
|
27,46
|
27,92
|
27,78
|
| 04/07/2025 |
765.300 |
-0,22%
|
27,58
|
27,36
|
27,64
|
27,48
|
| 03/07/2025 |
803.500 |
0,51%
|
27,50
|
27,42
|
27,64
|
27,54
|
| 02/07/2025 |
884.300 |
-1,30%
|
27,76
|
27,28
|
27,78
|
27,40
|
| 01/07/2025 |
777.900 |
0,65%
|
27,62
|
27,38
|
27,80
|
27,76
|
| 30/06/2025 |
774.000 |
0,00%
|
27,70
|
27,44
|
27,78
|
27,58
|
| 27/06/2025 |
816.150 |
1,17%
|
27,34
|
27,24
|
27,70
|
27,58
|
| 26/06/2025 |
941.600 |
0,00%
|
27,24
|
27,00
|
27,40
|
27,26
|
| 25/06/2025 |
1.669.700 |
-1,37%
|
27,62
|
27,16
|
27,62
|
27,26
|
| 24/06/2025 |
1.476.400 |
1,47%
|
27,34
|
27,30
|
27,68
|
27,64
|
| 23/06/2025 |
1.712.200 |
1,11%
|
26,86
|
26,86
|
27,30
|
27,24
|
| 20/06/2025 |
1.736.400 |
0,30%
|
27,00
|
26,94
|
27,26
|
26,94
|
| 19/06/2025 |
1.697.200 |
-0,67%
|
27,02
|
26,84
|
27,22
|
26,86
|
| 18/06/2025 |
1.567.000 |
0,52%
|
26,94
|
26,92
|
27,22
|
27,04
|
| 17/06/2025 |
1.596.100 |
-1,54%
|
27,30
|
26,90
|
27,34
|
26,90
|
| 16/06/2025 |
1.541.500 |
0,29%
|
27,28
|
27,16
|
27,52
|
27,32
|
| 13/06/2025 |
1.726.200 |
-1,80%
|
27,68
|
27,08
|
27,68
|
27,24
|
| 12/06/2025 |
1.569.900 |
-1,14%
|
27,88
|
27,74
|
28,00
|
27,74
|
| 11/06/2025 |
1.419.500 |
-0,64%
|
28,16
|
27,82
|
28,36
|
28,06
|
| 10/06/2025 |
1.493.700 |
-0,84%
|
28,54
|
28,16
|
28,62
|
28,24
|
| 09/06/2025 |
1.401.000 |
-0,42%
|
28,54
|
28,42
|
28,60
|
28,48
|
| 06/06/2025 |
1.459.700 |
-0,21%
|
28,70
|
28,54
|
28,88
|
28,60
|
| 05/06/2025 |
2.037.300 |
-1,17%
|
28,78
|
28,62
|
28,96
|
28,66
|
| 04/06/2025 |
1.510.900 |
2,91%
|
28,32
|
28,24
|
29,04
|
29,00
|
| 03/06/2025 |
1.464.000 |
1,08%
|
27,92
|
27,92
|
28,38
|
28,18
|
| 02/06/2025 |
1.418.700 |
-4,19%
|
29,12
|
27,72
|
29,12
|
27,88
|
| 30/05/2025 |
1.411.300 |
-0,14%
|
29,10
|
28,98
|
29,38
|
29,10
|
| 29/05/2025 |
1.495.900 |
0,76%
|
29,06
|
28,70
|
29,30
|
29,14
|
| 28/05/2025 |
1.599.200 |
-0,21%
|
28,98
|
28,92
|
29,46
|
28,92
|
| 27/05/2025 |
1.485.400 |
-0,89%
|
29,22
|
28,94
|
29,28
|
28,98
|
| 26/05/2025 |
1.575.800 |
-0,27%
|
29,62
|
29,14
|
29,62
|
29,24
|
| 23/05/2025 |
1.528.000 |
-1,41%
|
29,72
|
29,26
|
29,88
|
29,32
|
| 22/05/2025 |
1.677.800 |
-13,04%
|
33,86
|
29,28
|
33,86
|
29,74
|
| 21/05/2025 |
1.215.900 |
-2,01%
|
34,98
|
34,20
|
35,34
|
34,20
|
| 20/05/2025 |
1.258.900 |
0,81%
|
34,80
|
34,70
|
35,12
|
34,90
|
| 19/05/2025 |
1.302.100 |
1,05%
|
34,50
|
34,22
|
34,82
|
34,62
|
| 16/05/2025 |
1.308.500 |
-0,17%
|
34,30
|
34,22
|
34,72
|
34,26
|
| 15/05/2025 |
1.780.100 |
2,33%
|
33,52
|
33,52
|
34,38
|
34,32
|
| 14/05/2025 |
1.379.000 |
-6,26%
|
33,52
|
33,36
|
34,22
|
33,54
|
| 13/05/2025 |
1.282.800 |
-1,60%
|
36,08
|
35,72
|
36,24
|
35,78
|
| 12/05/2025 |
1.380.140 |
-0,66%
|
36,80
|
35,80
|
36,84
|
36,36
|
| 09/05/2025 |
1.224.900 |
1,33%
|
36,22
|
36,10
|
36,78
|
36,60
|
| 08/05/2025 |
1.373.400 |
-0,50%
|
36,44
|
35,74
|
36,46
|
36,12
|
| 07/05/2025 |
1.330.400 |
-1,31%
|
36,38
|
36,22
|
36,90
|
36,30
|
| 06/05/2025 |
1.397.700 |
-1,61%
|
37,30
|
36,68
|
37,54
|
36,78
|
| 05/05/2025 |
1.346.600 |
0,11%
|
37,34
|
37,06
|
37,50
|
37,38
|
| 02/05/2025 |
1.306.200 |
2,13%
|
36,80
|
36,54
|
37,38
|
37,34
|
| 30/04/2025 |
1.385.700 |
1,50%
|
36,08
|
35,94
|
36,66
|
36,56
|
| 29/04/2025 |
1.356.500 |
0,00%
|
36,00
|
35,72
|
36,16
|
36,02
|
| 28/04/2025 |
1.291.100 |
1,41%
|
35,56
|
35,48
|
36,10
|
36,02
|
| 25/04/2025 |
1.428.800 |
-0,06%
|
35,56
|
35,34
|
35,76
|
35,52
|
| 24/04/2025 |
1.345.500 |
0,68%
|
35,34
|
35,22
|
35,72
|
35,54
|
| 23/04/2025 |
1.433.400 |
-0,23%
|
35,54
|
34,98
|
35,72
|
35,30
|
| 22/04/2025 |
1.428.800 |
0,91%
|
34,96
|
34,96
|
35,52
|
35,38
|
| 17/04/2025 |
1.451.100 |
-0,57%
|
35,30
|
34,60
|
35,36
|
35,06
|
| 16/04/2025 |
1.375.300 |
0,51%
|
34,84
|
34,74
|
35,36
|
35,26
|
| 15/04/2025 |
1.427.600 |
1,80%
|
34,44
|
34,44
|
35,14
|
35,08
|
| 14/04/2025 |
1.375.800 |
1,59%
|
34,12
|
33,92
|
34,58
|
34,46
|
| 11/04/2025 |
1.570.900 |
1,50%
|
33,56
|
33,04
|
33,98
|
33,92
|
| 10/04/2025 |
1.543.700 |
-2,39%
|
33,72
|
32,80
|
33,92
|
33,42
|
| 09/04/2025 |
1.673.200 |
4,58%
|
32,66
|
31,84
|
34,36
|
34,24
|
| 08/04/2025 |
1.630.200 |
1,24%
|
32,62
|
32,16
|
33,28
|
32,74
|
| 07/04/2025 |
1.667.000 |
-3,46%
|
31,00
|
29,80
|
33,06
|
32,34
|
| 04/04/2025 |
1.587.900 |
-5,74%
|
35,58
|
33,50
|
35,72
|
33,50
|
| 03/04/2025 |
1.456.500 |
1,14%
|
34,76
|
34,62
|
35,68
|
35,54
|
| 02/04/2025 |
1.279.300 |
-1,40%
|
35,64
|
34,94
|
35,72
|
35,14
|
| 01/04/2025 |
1.134.900 |
0,91%
|
35,24
|
35,22
|
35,70
|
35,64
|
| 31/03/2025 |
1.795.200 |
0,57%
|
34,94
|
34,84
|
35,42
|
35,32
|
| 28/03/2025 |
1.363.100 |
-0,11%
|
35,10
|
35,00
|
35,40
|
35,12
|
| 27/03/2025 |
1.317.300 |
-0,85%
|
35,36
|
35,00
|
35,46
|
35,16
|
| 26/03/2025 |
1.279.300 |
0,68%
|
35,26
|
35,26
|
35,84
|
35,46
|
| 25/03/2025 |
955.000 |
-0,11%
|
35,12
|
35,02
|
35,60
|
35,22
|
| 24/03/2025 |
1.188.100 |
0,00%
|
35,32
|
35,10
|
35,44
|
35,26
|
| 21/03/2025 |
287.400 |
%
|
35,28
|
35,22
|
35,30
|
35,26
|
